Skip to main content
logo
Being AI Limited (NZE:BAI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0440
-0.0010 (-2.22%)
At close: Dec 18, 2025

Being AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.040.050.040.050.052.27%328,172
Dec 18, 20250.040.040.040.040.04-2.22%201,642
Dec 17, 20250.050.050.050.050.05-611
Dec 16, 20250.050.050.050.050.05-3,308
Dec 15, 20250.050.050.050.050.05-6,188
Dec 12, 20250.050.050.050.050.05-8.16%149,655
Dec 11, 20250.050.050.050.050.05-1,633
Dec 10, 20250.050.050.050.050.05-2.00%4,082
Dec 9, 20250.050.050.050.050.05-194,188
Dec 8, 20250.050.050.050.050.05-400,913
Dec 5, 20250.060.060.050.050.05-13.79%38,214
Dec 4, 20250.060.060.060.060.06-9.37%21,553
Dec 3, 20250.060.060.060.060.06-3.03%307
Dec 2, 20250.070.070.070.070.07-2.94%7,647
Dec 1, 20250.070.070.070.070.07-1.45%1,720
Nov 28, 20250.070.070.070.070.07-5.48%2,004
Nov 27, 20250.070.070.070.070.07-1.35%3,716
Nov 26, 20250.080.080.070.070.07-1.33%823
Nov 25, 20250.080.080.080.080.08-557
Nov 24, 20250.080.080.080.080.08-1.32%2,390
Nov 21, 20250.080.080.080.080.08-1.30%1,518
Nov 20, 20250.080.080.080.080.08-1.28%3,756
Nov 19, 20250.080.080.080.080.08-2.50%19,885
Nov 18, 20250.080.080.080.080.08-2.44%802
Nov 17, 20250.090.090.080.080.08-6.82%659
Nov 14, 20250.090.090.090.090.09-1.12%466
Nov 13, 20250.090.090.090.090.09-3.26%958
Nov 12, 20250.090.090.090.090.09-2.13%569
Nov 11, 20250.100.100.090.090.09-4.08%5,966
Nov 10, 20250.100.100.100.100.10-5.77%18,017
Nov 7, 20250.110.110.100.100.10-1.89%19,525
Nov 6, 20250.110.110.110.110.11-0.93%2,235
Nov 5, 20250.110.110.110.110.11-21,340
Nov 4, 20250.110.110.110.110.11-2,185
Nov 3, 20250.110.110.110.110.11-0.93%14,085
Oct 31, 20250.110.110.110.110.11-2,842
Oct 30, 20250.110.110.110.110.11-6.90%24,994
Oct 29, 20250.120.120.120.120.12-1.69%1,495
Oct 28, 20250.140.140.120.120.12-16.31%26,695
Oct 24, 20250.150.150.140.140.14-6.00%9,360
Oct 23, 20250.200.200.150.150.15-25.00%81,975
Oct 22, 20250.200.210.200.200.201.01%99,827
Oct 21, 20250.190.200.190.200.2010.00%328,053
Oct 20, 20250.160.180.160.180.1820.00%110,815
Oct 17, 20250.140.150.140.150.1510.29%117,706
Oct 16, 20250.140.140.140.140.141.49%2,599
Oct 15, 20250.130.130.130.130.138.94%24,172
Oct 14, 20250.120.120.120.120.121.65%38,834
Oct 13, 20250.120.120.120.120.127.08%42,100
Oct 10, 20250.110.110.110.110.110.89%8,402