Being AI Limited (BAI.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.0830

-0.0010

(-1.19%)

As of 12:33PM NZST. Market open.

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	0.0830	0.0830	0.0830	0.0830	0.0830	23,008
14 Jun 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
13 Jun 2024	0.0760	0.0820	0.0760	0.0820	0.0820	13,155
12 Jun 2024	0.0760	0.0760	0.0760	0.0760	0.0760	4,550
11 Jun 2024	0.0760	0.0760	0.0760	0.0760	0.0760	57,247
10 Jun 2024	0.0790	0.0790	0.0760	0.0770	0.0770	67,407
07 Jun 2024	0.0830	0.0830	0.0800	0.0800	0.0800	14,411
06 Jun 2024	0.0850	0.0850	0.0840	0.0840	0.0840	14,774
05 Jun 2024	0.0900	0.0900	0.0860	0.0860	0.0860	13,524
04 Jun 2024	0.0930	0.0930	0.0920	0.0920	0.0920	103,640
31 May 2024	0.0930	0.0930	0.0920	0.0920	0.0920	51,363
30 May 2024	0.0900	0.0920	0.0900	0.0920	0.0920	95,773
29 May 2024	0.0900	0.0900	0.0880	0.0900	0.0900	7,515
28 May 2024	0.0900	0.0900	0.0890	0.0890	0.0890	31,250
27 May 2024	0.0850	0.0890	0.0850	0.0890	0.0890	104,037
24 May 2024	0.0830	0.0830	0.0810	0.0830	0.0830	115,317
23 May 2024	0.0840	0.0840	0.0830	0.0830	0.0830	25,912
22 May 2024	0.0880	0.0880	0.0880	0.0880	0.0880	-
21 May 2024	0.0890	0.0890	0.0880	0.0880	0.0880	15,300
20 May 2024	0.0900	0.0900	0.0900	0.0900	0.0900	26,858
17 May 2024	0.0910	0.0910	0.0910	0.0910	0.0910	15,664
16 May 2024	0.0920	0.0920	0.0920	0.0920	0.0920	44,149
15 May 2024	0.0950	0.0950	0.0930	0.0930	0.0930	14,648
14 May 2024	0.0970	0.0970	0.0950	0.0950	0.0950	216,651
13 May 2024	0.0970	0.0970	0.0970	0.0970	0.0970	76,221
10 May 2024	0.0970	0.0970	0.0970	0.0970	0.0970	57,554
09 May 2024	0.0980	0.0980	0.0980	0.0980	0.0980	33,372
08 May 2024	0.1000	0.1020	0.0990	0.0990	0.0990	134,314
07 May 2024	0.0960	0.0990	0.0960	0.0990	0.0990	117,612
06 May 2024	0.0940	0.0970	0.0940	0.0950	0.0950	198,035
03 May 2024	0.0900	0.0910	0.0880	0.0910	0.0910	54,223
02 May 2024	0.0860	0.0900	0.0860	0.0880	0.0880	512,010
01 May 2024	0.0850	0.0880	0.0850	0.0860	0.0860	54,240
30 Apr 2024	0.0760	0.0850	0.0760	0.0850	0.0850	267,444
29 Apr 2024	0.0750	0.0750	0.0740	0.0750	0.0750	42,258
26 Apr 2024	0.0760	0.0760	0.0750	0.0750	0.0750	11,092
24 Apr 2024	0.0760	0.0760	0.0750	0.0760	0.0760	16,305
23 Apr 2024	0.0760	0.0760	0.0760	0.0760	0.0760	17,743
22 Apr 2024	0.0800	0.0800	0.0760	0.0760	0.0760	203,742
19 Apr 2024	0.0830	0.0830	0.0800	0.0800	0.0800	221,533
18 Apr 2024	0.0830	0.0830	0.0830	0.0830	0.0830	22,319
17 Apr 2024	0.0850	0.0850	0.0780	0.0830	0.0830	279,343
16 Apr 2024	0.1060	0.1060	0.0820	0.0850	0.0850	417,216
15 Apr 2024	0.1150	0.1150	0.1080	0.1080	0.1080	281,450
12 Apr 2024	0.1110	0.1110	0.1110	0.1110	0.1110	-
11 Apr 2024	0.1100	0.1140	0.1080	0.1110	0.1110	813,397
10 Apr 2024	0.1040	0.1150	0.1040	0.1060	0.1060	1,472,225
09 Apr 2024	0.0660	0.1000	0.0660	0.1000	0.1000	1,327,943
08 Apr 2024	0.0560	0.0670	0.0560	0.0650	0.0650	156,378
05 Apr 2024	0.0720	0.0780	0.0550	0.0550	0.0550	4,232,947
04 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	850,000
03 Apr 2024	0.0300	0.0500	0.0300	0.0500	0.0500	1,650,000
02 Apr 2024	0.0170	0.0250	0.0170	0.0250	0.0250	74,768
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.31-70.58(-0.59%)

NZD/USD0.6129-0.0015(-0.25%)

NZD/EUR0.5724-0.0009(-0.16%)

ALL ORDS7,975.80+1.00(+0.01%)

ASX 2007,728.90+4.60(+0.06%)

OIL78.25-0.20(-0.25%)

Being AI Limited (BAI.NZ)

NZX 50
11,794.31
-70.58(-0.59%)

NZD/USD
0.6129
-0.0015(-0.25%)

NZD/EUR
0.5724
-0.0009(-0.16%)

ALL ORDS
7,975.80
+1.00(+0.01%)

ASX 200
7,728.90
+4.60(+0.06%)

OIL
78.25
-0.20(-0.25%)