Stockscreener 앱 받기
0.311
2.51%
-0.008
시간 외 거래:
.31
-0.001
-0.32%
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.32 | $0.3021 | $0.0179 | 293,018.0 | -2.51% |
| 2025-08-12 | $0.32 | $0.3066 | $0.0134 | 241,802.0 | +0.63% |
| 2025-08-11 | $0.322 | $0.30 | $0.022 | 169,526.0 | -0.56% |
| 2025-08-08 | $0.3229 | $0.30 | $0.0229 | 337,954.0 | -0.34% |
| 2025-08-07 | $0.34 | $0.3115 | $0.0285 | 333,223.0 | -3.06% |
| 2025-08-06 | $0.34 | $0.32 | $0.02 | 548,575.0 | -1.90% |
| 2025-08-05 | $0.34 | $0.33 | $0.01 | 77,854.0 | -1.06% |
| 2025-08-04 | $0.3599 | $0.3238 | $0.0361 | 381,986.0 | +0.29% |
| 2025-08-01 | $0.3515 | $0.3248 | $0.0267 | 496,957.0 | +1.16% |
| 2025-07-31 | $0.3499 | $0.3238 | $0.0261 | 302,040.0 | -4.75% |
| 2025-07-30 | $0.3529 | $0.328 | $0.0249 | 288,818.0 | +2.45% |
| 2025-07-29 | $0.37 | $0.3231 | $0.0469 | 594,791.0 | -5.61% |
| 2025-07-28 | $0.3668 | $0.335 | $0.0318 | 709,100.0 | +7.00% |
| 2025-07-25 | $0.3448 | $0.313 | $0.0318 | 775,301.0 | +5.59% |
| 2025-07-24 | $0.331 | $0.3185 | $0.0125 | 502,328.0 | -3.07% |
| 2025-07-23 | $0.3344 | $0.3199 | $0.0145 | 148,122.0 | +3.17% |
| 2025-07-22 | $0.335 | $0.3025 | $0.0325 | 712,850.0 | -2.42% |
| 2025-07-21 | $0.345 | $0.3111 | $0.0339 | 1,340,630.0 | +6.80% |
| 2025-07-18 | $0.34 | $0.299 | $0.041 | 1,052,995.0 | -4.92% |
| 2025-07-17 | $0.349 | $0.3209 | $0.0281 | 490,864.0 | -3.85% |
| 2025-07-16 | $0.338 | $0.32 | $0.018 | 482,174.0 | +1.20% |
| 2025-07-15 | $0.3459 | $0.3255 | $0.0204 | 576,420.0 | -5.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.3599 | $0.30 | $0.0599 | 3,173,913.0 | -7.19% |
| 2025-07 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 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% |
20.83%
3.23%
자본화:
|
볼륨(24시간):