Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
36.11
-2.11 (-5.52%)
At close: Mar 27, 2026, 4:00 PM EDT
36.20
+0.09 (0.25%)
After-hours: Mar 27, 2026, 7:58 PM EDT
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.53 | 37.87 | 36.07 | 36.11 | 36.11 | -5.52% | 235,852 |
| Mar 26, 2026 | 38.26 | 39.46 | 37.28 | 38.22 | 38.22 | -7.86% | 281,871 |
| Mar 25, 2026 | 37.13 | 41.75 | 37.09 | 41.48 | 41.48 | 12.08% | 426,821 |
| Mar 24, 2026 | 38.60 | 39.23 | 35.70 | 37.01 | 37.01 | -6.26% | 334,739 |
| Mar 23, 2026 | 39.10 | 40.35 | 38.50 | 39.48 | 39.48 | -2.64% | 291,378 |
| Mar 20, 2026 | 42.02 | 43.11 | 38.21 | 40.55 | 40.55 | -1.53% | 620,894 |
| Mar 19, 2026 | 41.40 | 42.80 | 40.70 | 41.18 | 41.18 | -5.27% | 374,408 |
| Mar 18, 2026 | 42.32 | 45.59 | 41.05 | 43.47 | 43.47 | 7.25% | 919,625 |
| Mar 17, 2026 | 37.32 | 41.14 | 36.31 | 40.53 | 40.53 | 8.34% | 703,078 |
| Mar 16, 2026 | 37.15 | 37.84 | 35.25 | 37.41 | 37.41 | -2.32% | 487,415 |
| Mar 13, 2026 | 37.75 | 38.50 | 36.50 | 38.30 | 38.30 | 2.49% | 450,512 |
| Mar 12, 2026 | 39.23 | 40.10 | 37.37 | 37.37 | 37.37 | 4.01% | 768,729 |
| Mar 11, 2026 | 35.23 | 41.00 | 33.65 | 35.93 | 35.93 | -2.20% | 1,589,591 |
| Mar 10, 2026 | 38.46 | 40.31 | 35.18 | 36.74 | 36.74 | -12.42% | 1,173,495 |
| Mar 9, 2026 | 47.77 | 47.95 | 40.21 | 41.95 | 41.95 | -25.45% | 1,434,160 |
| Mar 6, 2026 | 50.73 | 60.00 | 50.73 | 56.27 | 56.27 | 16.00% | 2,141,307 |
| Mar 5, 2026 | 47.44 | 50.58 | 45.24 | 48.51 | 48.51 | 3.83% | 1,265,330 |
| Mar 4, 2026 | 48.66 | 51.64 | 44.66 | 46.72 | 46.72 | 9.49% | 1,874,794 |
| Mar 3, 2026 | 34.92 | 43.99 | 34.83 | 42.67 | 42.67 | 16.30% | 2,106,427 |
| Mar 2, 2026 | 32.56 | 40.87 | 31.55 | 36.69 | 36.69 | 2.83% | 2,123,125 |
| Feb 27, 2026 | 27.35 | 35.69 | 27.35 | 35.68 | 35.68 | 36.13% | 3,013,473 |
| Feb 26, 2026 | 27.40 | 28.89 | 25.67 | 26.21 | 26.21 | -11.30% | 760,989 |
| Feb 25, 2026 | 31.00 | 31.59 | 26.03 | 29.55 | 29.55 | 4.79% | 3,534,850 |
| Feb 24, 2026 | 21.20 | 29.00 | 20.72 | 28.20 | 28.20 | 40.23% | 3,564,720 |
| Feb 23, 2026 | 20.00 | 21.80 | 19.41 | 20.11 | 20.11 | 5.84% | 1,190,368 |
| Feb 20, 2026 | 18.95 | 19.19 | 18.50 | 19.00 | 19.00 | -0.68% | 307,312 |
| Feb 19, 2026 | 18.81 | 20.09 | 18.05 | 19.13 | 19.13 | 2.19% | 508,828 |
| Feb 18, 2026 | 18.81 | 19.82 | 18.61 | 18.72 | 18.72 | -0.53% | 552,255 |
| Feb 17, 2026 | 19.81 | 19.91 | 18.18 | 18.82 | 18.82 | -10.04% | 606,395 |
| Feb 13, 2026 | 20.55 | 22.70 | 19.82 | 20.92 | 20.92 | -2.33% | 911,099 |
| Feb 12, 2026 | 18.01 | 25.25 | 16.25 | 21.42 | 21.42 | 21.64% | 2,648,947 |
| Feb 11, 2026 | 20.75 | 20.76 | 17.25 | 17.61 | 17.61 | -18.13% | 1,125,966 |
| Feb 10, 2026 | 22.44 | 22.54 | 20.70 | 21.51 | 21.51 | -8.04% | 947,976 |
| Feb 9, 2026 | 21.62 | 25.30 | 20.63 | 23.39 | 23.39 | 4.19% | 1,791,353 |
| Feb 6, 2026 | 22.36 | 23.90 | 20.58 | 22.45 | 22.45 | -6.03% | 1,581,766 |
| Feb 5, 2026 | 27.77 | 30.70 | 23.25 | 23.89 | 23.89 | 7.27% | 11,392,619 |
| Feb 4, 2026 | 23.53 | 24.84 | 21.79 | 22.27 | 22.27 | -4.50% | 1,014,789 |
| Feb 3, 2026 | 24.30 | 26.49 | 22.51 | 23.32 | 23.32 | - | 1,298,071 |
| Feb 2, 2026 | 24.37 | 29.93 | 22.56 | 23.32 | 23.32 | -5.78% | 3,957,870 |
| Jan 30, 2026 | 31.56 | 34.98 | 21.71 | 24.75 | 24.75 | -52.97% | 8,048,895 |
| Jan 29, 2026 | 63.69 | 68.88 | 50.24 | 52.63 | 52.63 | -16.46% | 3,917,518 |
| Jan 28, 2026 | 52.74 | 86.28 | 51.54 | 63.00 | 63.00 | 21.15% | 14,066,715 |
| Jan 27, 2026 | 39.74 | 57.45 | 37.00 | 52.00 | 52.00 | -16.24% | 7,597,013 |
| Jan 26, 2026 | 55.16 | 67.63 | 26.33 | 62.08 | 62.08 | 276.70% | 31,796,245 |
| Jan 23, 2026 | 10.51 | 18.30 | 10.40 | 16.48 | 16.48 | 90.30% | 33,885,545 |
| Jan 22, 2026 | 8.21 | 9.40 | 7.93 | 8.66 | 8.66 | -0.46% | 1,985,526 |
| Jan 21, 2026 | 9.06 | 11.38 | 7.81 | 8.70 | 8.70 | 41.46% | 48,324,038 |
| Jan 20, 2026 | 6.09 | 7.20 | 5.70 | 6.15 | 6.15 | -3.15% | 1,262,438 |
| Jan 16, 2026 | 6.91 | 7.43 | 5.69 | 6.35 | 6.35 | 11.21% | 4,361,227 |
| Jan 15, 2026 | 5.60 | 6.12 | 4.77 | 5.71 | 5.71 | -1.55% | 2,599,589 |