Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.4199
-0.0701 (-14.31%)
Jun 3, 2025, 1:22 PM - Market open
Brand Engagement Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.41 | 0.48 | 0.41 | 0.44 | - | -10.20% | 4,674,742 |
Jun 2, 2025 | 0.46 | 0.56 | 0.36 | 0.49 | 0.49 | 75.63% | 254,965,493 |
May 30, 2025 | 0.25 | 0.33 | 0.24 | 0.28 | 0.28 | 12.96% | 57,493,511 |
May 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.16% | 193,709 |
May 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.04% | 225,316 |
May 27, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.55% | 321,634 |
May 23, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 0.35% | 165,357 |
May 22, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | -10.51% | 690,151 |
May 21, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -0.55% | 343,243 |
May 20, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.49% | 328,774 |
May 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.14% | 107,610 |
May 16, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.54% | 141,968 |
May 15, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -0.43% | 174,542 |
May 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.03% | 154,244 |
May 13, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.80% | 84,471 |
May 12, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -7.24% | 384,175 |
May 9, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 0.92% | 83,421 |
May 8, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 8.55% | 80,048 |
May 7, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.49% | 125,020 |
May 6, 2025 | 0.33 | 0.34 | 0.28 | 0.30 | 0.30 | -11.62% | 296,861 |
May 5, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.58% | 40,834 |
May 2, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | -3.06% | 298,249 |
May 1, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 0.28% | 232,994 |
Apr 30, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.10% | 153,199 |
Apr 29, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -0.55% | 35,615 |
Apr 28, 2025 | 0.37 | 0.38 | 0.32 | 0.37 | 0.37 | 1.11% | 646,931 |
Apr 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 0.28% | 163,983 |
Apr 24, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 0.28% | 645,796 |
Apr 23, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 6.12% | 181,187 |
Apr 22, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.34% | 63,554 |
Apr 21, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 0.95% | 198,697 |
Apr 17, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 0.70% | 95,171 |
Apr 16, 2025 | 0.33 | 0.35 | 0.30 | 0.34 | 0.34 | 9.58% | 478,756 |
Apr 15, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | -3.02% | 138,970 |
Apr 14, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | 2.79% | 165,169 |
Apr 11, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 8.88% | 371,099 |
Apr 10, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.94% | 87,256 |
Apr 9, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 11.75% | 178,214 |
Apr 8, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -10.02% | 254,655 |
Apr 7, 2025 | 0.30 | 0.32 | 0.26 | 0.31 | 0.31 | -0.51% | 426,435 |
Apr 4, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 3.67% | 1,417,324 |
Apr 3, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -10.31% | 168,340 |
Apr 2, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -1.33% | 140,158 |
Apr 1, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -1.45% | 260,690 |
Mar 31, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -7.03% | 143,137 |
Mar 28, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -3.39% | 175,733 |
Mar 27, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | 0.45% | 804,595 |
Mar 26, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -0.21% | 127,234 |
Mar 25, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 0.50% | 122,140 |
Mar 24, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -2.61% | 464,352 |