Skip to main content
Being AI Limited (NZE:BAI)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0660
-0.0020 (-2.94%)
At close: Dec 2, 2025

Being AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.110.110.110.110.11-2,753
Oct 8, 20250.110.110.110.110.114.67%111,116
Oct 7, 20250.100.110.100.110.1115.05%5,453
Oct 6, 20250.090.090.090.090.092.20%1,208
Oct 3, 20250.090.090.090.090.093.41%2,432
Oct 2, 20250.090.090.090.090.093.53%652
Oct 1, 20250.090.090.090.090.094.94%13,693
Sep 29, 20250.080.080.080.080.085.19%225,414
Sep 26, 20250.080.080.080.080.085.48%345
Sep 23, 20250.070.070.070.070.071.39%21,672
Sep 22, 20250.070.070.070.070.0716.13%2,414
Sep 18, 20250.060.060.060.060.061.64%3,337
Sep 17, 20250.060.060.060.060.065.17%402,212
Sep 16, 20250.060.060.060.060.061.75%24,671
Sep 15, 20250.060.060.060.060.061.79%10
Sep 12, 20250.060.060.060.060.061.82%639
Sep 11, 20250.050.060.050.060.063.77%480
Sep 10, 20250.050.050.050.050.053.92%45
Sep 8, 20250.050.050.050.050.052.00%67
Sep 4, 20250.050.050.050.050.05-82
Sep 3, 20250.050.050.050.050.05-1,185
Sep 2, 20250.050.050.050.050.05-802
Sep 1, 20250.050.050.050.050.05-232
Aug 29, 20250.050.050.050.050.052.04%3,363
Aug 27, 20250.050.050.050.050.05-3,449
Aug 26, 20250.050.050.050.050.052.08%1,001
Aug 25, 20250.050.050.050.050.05-415
Aug 22, 20250.050.050.050.050.054.35%7,812
Aug 21, 20250.050.050.050.050.052.22%1,295
Aug 20, 20250.040.050.040.050.054.65%31,905
Aug 19, 20250.040.040.040.040.047.50%20,627
Aug 18, 20250.040.040.040.040.04-1,767
Aug 15, 20250.040.040.040.040.04-3,847
Aug 14, 20250.040.040.040.040.04-1,015
Aug 13, 20250.040.040.040.040.04-14,423
Aug 12, 20250.040.040.040.040.04-11.11%62,293
Aug 11, 20250.050.050.050.050.05-6.25%8,423
Aug 8, 20250.050.050.050.050.05-4.00%11,474
Aug 7, 20250.050.050.050.050.05-1.96%7,897
Aug 6, 20250.050.050.050.050.052.00%4,722
Aug 5, 20250.050.050.050.050.05-8,372
Aug 4, 20250.050.050.050.050.05-5,015
Aug 1, 20250.050.050.050.050.05-1.96%14,132
Jul 31, 20250.050.050.050.050.05-20,433
Jul 30, 20250.050.050.050.050.05-4,143
Jul 29, 20250.050.050.050.050.05-8,485
Jul 28, 20250.050.050.050.050.052.00%654
Jul 24, 20250.050.050.050.050.05-1,851
Jul 23, 20250.050.050.050.050.05-1,583
Jul 22, 20250.050.050.050.050.05-5.66%101,247
Jul 21, 20250.050.050.050.050.05-32,506
Jul 18, 20250.050.050.050.050.05-7,167
Jul 17, 20250.050.050.050.050.051.92%12,550
Jul 16, 20250.050.050.050.050.05-13,050
Jul 15, 20250.050.050.050.050.05-1.89%10,626
Jul 14, 20250.050.050.050.050.05-5,677
Jul 11, 20250.050.050.050.050.05-2,470
Jul 10, 20250.050.050.050.050.05-7,514
Jul 9, 20250.050.050.050.050.05-2,589
Jul 8, 20250.050.050.050.050.051.92%2,852