Being AI Limited (NZE:BAI)
New Zealand · Delayed Price · Currency is NZD 0.1180
-0.0230 (-16.31%)
At close: Oct 28, 2025
Being AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,495 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -16.31% | 26,695 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 9,360 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 81,975 |
| Oct 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 99,827 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 10.00% | 328,053 |
| Oct 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 110,815 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.29% | 117,706 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | 2,599 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.94% | 24,172 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 38,834 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.08% | 42,100 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 8,402 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,753 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.67% | 111,116 |
| Oct 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.05% | 5,453 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 1,208 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 2,432 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 652 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.94% | 13,693 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.19% | 225,414 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.48% | 345 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 21,672 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.13% | 2,414 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 3,337 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 402,212 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 24,671 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 10 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 639 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 480 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 45 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 67 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 82 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,185 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 802 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 232 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 3,363 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,449 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 1,001 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 415 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 7,812 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 1,295 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 31,905 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 20,627 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,767 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,847 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,015 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,423 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 62,293 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 8,423 |