Skip to main content
Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.693
-0.026 (-3.56%)
At close: Dec 20, 2024, 4:00 PM
0.705
+0.012 (1.67%)
After-hours: Dec 20, 2024, 5:16 PM EST

Brand Engagement Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.750.760.690.690.69-3.56%350,989
Dec 19, 20240.730.770.690.720.724.87%296,819
Dec 18, 20240.740.800.690.690.69-4.85%369,912
Dec 17, 20240.760.760.710.720.72-7.38%182,440
Dec 16, 20240.780.790.750.780.78-1.97%199,622
Dec 13, 20240.830.970.760.790.79-8.89%646,500
Dec 12, 20240.820.880.770.870.877.73%470,841
Dec 11, 20240.840.840.700.810.81-7.49%930,800
Dec 10, 20240.800.890.660.870.873.99%11,927,900
Dec 9, 20240.790.880.750.840.849.09%1,129,122
Dec 6, 20240.760.800.710.770.772.53%253,032
Dec 5, 20240.710.800.710.750.750.13%44,032
Dec 4, 20240.770.770.720.750.751.17%50,045
Dec 3, 20240.720.820.720.740.74-1.16%122,500
Dec 2, 20240.830.840.720.750.75-8.54%327,000
Nov 29, 20240.910.910.820.820.82-10.38%227,845
Nov 27, 20240.961.020.850.920.923.92%1,034,400
Nov 26, 20240.870.890.840.880.883.04%117,209
Nov 25, 20240.900.900.850.850.850.41%35,181
Nov 22, 20240.880.890.820.850.85-2.63%56,200
Nov 21, 20240.840.960.790.870.8710.63%143,600
Nov 20, 20240.810.830.780.790.79-2.98%32,051
Nov 19, 20240.790.820.750.810.810.53%67,132
Nov 18, 20240.800.840.770.810.811.25%63,167
Nov 15, 20240.740.810.730.800.8010.93%113,929
Nov 14, 20240.940.990.710.720.72-25.19%258,600
Nov 13, 20240.920.980.920.960.961.84%44,001
Nov 12, 20241.131.130.900.950.95-11.53%105,381
Nov 11, 20241.131.181.051.071.07-3.60%166,103
Nov 8, 20241.021.170.931.111.1113.46%207,733
Nov 7, 20240.890.980.790.980.9814.17%257,007
Nov 6, 20240.750.900.740.860.8611.11%211,616
Nov 5, 20240.770.810.730.770.77-1.13%87,163
Nov 4, 20240.820.820.740.780.78-6.06%166,875
Nov 1, 20240.860.860.780.830.83-3.06%137,200
Oct 31, 20240.880.880.810.860.86-0.41%107,516
Oct 30, 20240.920.920.810.860.86-9.42%468,900
Oct 29, 20240.950.950.920.950.95-0.06%44,000
Oct 28, 20240.920.950.890.950.955.56%86,132
Oct 25, 20240.850.940.840.900.902.16%100,647
Oct 24, 20240.980.980.830.880.88-0.99%205,907
Oct 23, 20240.920.950.790.890.89-2.04%182,825
Oct 22, 20240.950.970.900.910.91-7.32%59,721
Oct 21, 20241.041.040.930.980.98-1.01%125,100
Oct 18, 20240.921.090.880.990.997.61%264,700
Oct 17, 20240.930.990.890.920.92-2.89%155,600
Oct 16, 20240.940.990.880.950.953.70%182,954
Oct 15, 20240.931.020.840.910.91-4.99%241,500
Oct 14, 20240.921.030.920.960.962.32%118,600
Oct 11, 20240.880.970.880.940.946.80%62,727
Oct 10, 20241.001.010.750.880.88-11.12%332,323
Oct 9, 20241.031.030.970.990.99-0.98%223,131
Oct 8, 20241.021.020.951.001.003.62%42,300
Oct 7, 20240.981.020.950.970.97-2.03%102,419
Oct 4, 20240.971.030.950.990.990.51%114,046
Oct 3, 20241.011.030.980.980.98-2.00%35,440
Oct 2, 20241.001.050.961.001.00-159,527
Oct 1, 20241.031.050.991.001.00-3.85%44,700
Sep 30, 20241.011.051.001.041.041.96%90,400
Sep 27, 20241.041.050.971.021.022.56%76,880
Sep 26, 20240.961.030.960.990.990.98%89,400
Sep 25, 20240.931.050.930.980.984.59%65,001
Sep 24, 20241.001.080.920.940.94-5.50%178,400
Sep 23, 20241.071.110.951.001.00-4.19%151,520
Sep 20, 20241.101.111.041.041.04-6.31%153,042
Sep 19, 20241.121.171.071.111.110.91%110,200
Sep 18, 20241.171.201.081.101.10-5.98%61,423
Sep 17, 20241.051.201.051.171.1711.43%97,047
Sep 16, 20241.131.131.001.051.052.94%76,500
Sep 13, 20241.011.030.971.021.024.08%48,916
Sep 12, 20241.001.050.950.980.98-2.97%105,400
Sep 11, 20241.081.140.951.011.01-7.34%136,611
Sep 10, 20240.991.100.941.091.0915.96%127,847
Sep 9, 20241.001.020.900.940.94-5.95%118,500
Sep 6, 20240.951.030.951.001.004.11%111,923
Sep 5, 20241.121.130.800.960.96-15.04%310,500
Sep 4, 20241.151.201.091.131.13-2.59%118,840
Sep 3, 20241.251.251.091.161.16-0.85%138,441
Aug 30, 20241.231.301.101.171.17-1.68%230,789
Aug 29, 20241.451.451.091.191.19-15.60%306,749
Aug 28, 20241.431.601.331.411.41-3.42%243,118
Aug 27, 20241.711.771.421.461.46-14.62%408,800
Aug 26, 20242.022.641.481.711.71-3.93%3,828,748
Aug 23, 20241.781.831.731.781.782.89%19,188
Aug 22, 20241.851.871.691.731.73-6.49%28,635
Aug 21, 20241.791.991.711.851.858.19%52,100
Aug 20, 20241.941.961.701.711.71-14.50%33,771
Aug 19, 20242.032.041.882.002.009.29%58,145
Aug 16, 20242.072.071.831.831.83-12.86%38,409
Aug 15, 20242.102.201.962.102.10-7.08%91,100
Aug 14, 20242.222.512.202.262.262.73%85,020
Aug 13, 20241.942.201.942.202.2017.02%35,846
Aug 12, 20241.901.951.871.881.883.87%31,600
Aug 9, 20241.811.841.771.811.81-1.63%20,625
Aug 8, 20241.701.951.701.841.8411.52%39,900
Aug 7, 20241.621.761.621.651.651.23%30,406
Aug 6, 20241.631.641.481.631.6310.14%80,675
Aug 5, 20241.501.571.351.481.48-6.92%115,233
Aug 2, 20241.922.101.501.591.59-12.15%149,433
Aug 1, 20242.212.251.751.811.81-12.98%105,301