Skip to main content
logo
Being AI Limited (NZE:BAI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0500
0.00 (0.00%)
Last updated: Sep 2, 2025, 10:00 AM NZST

Being AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.050.050.050.05--802
Sep 1, 20250.050.050.050.05--232
Aug 29, 20250.050.050.050.05-2.04%3,363
Aug 28, 20250.050.050.050.05---
Aug 27, 20250.050.050.050.05--3,449
Aug 26, 20250.050.050.050.05-2.08%1,001
Aug 25, 20250.050.050.050.05--415
Aug 22, 20250.050.050.050.05-4.35%7,812
Aug 21, 20250.050.050.050.05-2.22%1,295
Aug 20, 20250.040.050.040.05-4.65%31,905
Aug 19, 20250.040.040.040.04-7.50%20,627
Aug 18, 20250.040.040.040.04--1,767
Aug 15, 20250.040.040.040.04--3,847
Aug 14, 20250.040.040.040.04--1,015
Aug 13, 20250.040.040.040.04--14,423
Aug 12, 20250.040.040.040.04--11.11%62,293
Aug 11, 20250.050.050.050.05--6.25%8,423
Aug 8, 20250.050.050.050.05--4.00%11,474
Aug 7, 20250.050.050.050.05--1.96%7,897
Aug 6, 20250.050.050.050.05-2.00%4,722
Aug 5, 20250.050.050.050.05--8,372
Aug 4, 20250.050.050.050.05--5,015
Aug 1, 20250.050.050.050.05--1.96%14,132
Jul 31, 20250.050.050.050.05--20,433
Jul 30, 20250.050.050.050.05--4,143
Jul 29, 20250.050.050.050.05--8,485
Jul 28, 20250.050.050.050.05-2.00%654
Jul 25, 20250.050.050.050.05---
Jul 24, 20250.050.050.050.05--1,851
Jul 23, 20250.050.050.050.05--1,583
Jul 22, 20250.050.050.050.05--5.66%101,247
Jul 21, 20250.050.050.050.05--32,506
Jul 18, 20250.050.050.050.05--7,167
Jul 17, 20250.050.050.050.05-1.92%12,550
Jul 16, 20250.050.050.050.05--13,050
Jul 15, 20250.050.050.050.05--1.89%10,626
Jul 14, 20250.050.050.050.05--5,677
Jul 11, 20250.050.050.050.05--2,470
Jul 10, 20250.050.050.050.05--7,514
Jul 9, 20250.050.050.050.05--2,589
Jul 8, 20250.050.050.050.05-1.92%2,852
Jul 7, 20250.050.050.050.05--3.70%87,366
Jul 4, 20250.060.060.050.05--1.82%19,338
Jul 3, 20250.060.060.060.06--3.51%24,664
Jul 2, 20250.060.060.060.06--1.72%185,796
Jul 1, 20250.060.060.060.06--2,342
Jun 30, 20250.060.060.060.06-1.75%38,296
Jun 27, 20250.060.060.060.06--14,817
Jun 26, 20250.060.060.060.06--11,115
Jun 25, 20250.060.060.060.06--5,632