Stockscreener 앱 받기
0.404
0.25%
0.001
시장 영업 전:
.40
-0.004
-0.99%
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.42 | $0.385 | $0.035 | 382,153.0 | +0.25% |
| 2025-07-01 | $0.46 | $0.395 | $0.065 | 1,467,081.0 | -8.41% |
| 2025-06-30 | $0.4444 | $0.3773 | $0.0671 | 2,624,825.0 | +16.62% |
| 2025-06-27 | $0.39 | $0.3493 | $0.0407 | 1,537,743.0 | +7.19% |
| 2025-06-26 | $0.378 | $0.3179 | $0.0602 | 780,616.0 | +7.42% |
| 2025-06-25 | $0.3446 | $0.2909 | $0.0537 | 521,663.0 | +5.71% |
| 2025-06-24 | $0.32 | $0.285 | $0.035 | 363,094.0 | +7.27% |
| 2025-06-23 | $0.31 | $0.26 | $0.05 | 1,105,927.0 | +2.85% |
| 2025-06-20 | $0.3073 | $0.2806 | $0.0267 | 498,036.0 | -1.95% |
| 2025-06-18 | $0.3358 | $0.24 | $0.0958 | 1,287,079.0 | -14.68% |
| 2025-06-17 | $0.35 | $0.3202 | $0.0298 | 622,523.0 | -2.33% |
| 2025-06-16 | $0.40 | $0.3315 | $0.0685 | 1,295,130.0 | -8.78% |
| 2025-06-13 | $0.41 | $0.3451 | $0.0649 | 1,260,987.0 | +6.02% |
| 2025-06-12 | $0.4007 | $0.351 | $0.0497 | 1,391,942.0 | -10.38% |
| 2025-06-11 | $0.4661 | $0.3652 | $0.1009 | 2,992,714.0 | -17.68% |
| 2025-06-10 | $0.5199 | $0.4404 | $0.0795 | 6,316,965.0 | -8.75% |
| 2025-06-09 | $0.5769 | $0.50 | $0.0769 | 3,476,229.0 | -7.33% |
| 2025-06-06 | $0.7559 | $0.48 | $0.2759 | 46,545,279.0 | +23.38% |
| 2025-06-05 | $0.54 | $0.421 | $0.119 | 7,031,462.0 | +6.55% |
| 2025-06-04 | $0.4688 | $0.385 | $0.0838 | 4,533,524.0 | +3.83% |
| 2025-06-03 | $0.48 | $0.3982 | $0.0818 | 7,486,556.0 | -14.78% |
Brand Engagement Network Inc 주식 (BNAI) 연도별 가격 이력
이 심층 분석에서는 Brand Engagement Network Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brand Engagement Network Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.46 | $0.385 | $0.075 | 2,231,387.0 | -8.18% |
| 2025-06 | $0.7559 | $0.24 | $0.5159 | 343,907,165.0 | +57.71% |
| 2025-05 | $0.379 | $0.2306 | $0.1484 | 41,210,763.0 | -22.28% |
| 2025-04 | $0.3896 | $0.2605 | $0.1291 | 6,083,342.0 | +4.36% |
| 2025-03 | $0.42 | $0.3237 | $0.0963 | 7,360,281.0 | -11.57% |
| 2025-02 | $1.05 | $0.34 | $0.7099 | 247,203,794.0 | +2.72% |
| 2025-01 | $1.11 | $0.3341 | $0.7759 | 17,273,157.0 | -61.12% |
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.6609 | $0.439 | 29,031,507.0 | +9.76% |
| 2024-11 | $1.18 | $0.71 | $0.4699 | 3,440,978.0 | -4.26% |
| 2024-10 | $1.09 | $0.751 | $0.339 | 3,442,480.0 | -17.64% |
| 2024-09 | $1.25 | $0.80 | $0.45 | 2,351,234.0 | -11.11% |
| 2024-08 | $2.64 | $1.09 | $1.55 | 5,913,210.0 | -43.75% |
| 2024-07 | $4.10 | $2.00 | $2.10 | 2,592,719.0 | -39.71% |
| 2024-06 | $6.32 | $2.65 | $3.67 | 24,767,557.0 | -36.58% |
| 2024-05 | $8.43 | $0.99 | $7.44 | 180,754,578.0 | +139.65% |
| 2024-04 | $6.20 | $2.00 | $4.20 | 727,570.0 | +0.00% |
1.39%
2.67%
자본화:
|
볼륨(24시간):