Skip to main content
Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.850
+0.050 (6.25%)
Nov 21, 2024, 12:17 PM EST - Market open

Brand Engagement Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%258,551
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%137,157
Oct 31, 20240.880.880.810.860.86-0.41%107,516
Oct 30, 20240.920.920.810.860.86-9.42%468,866
Oct 29, 20240.950.950.920.950.95-0.06%43,959
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%125,089
Oct 18, 20240.921.090.880.990.997.61%264,653
Oct 17, 20240.930.990.890.920.92-2.89%155,572
Oct 16, 20240.940.990.880.950.953.71%182,954
Oct 15, 20240.931.020.840.910.91-5.00%241,459
Oct 14, 20240.921.030.920.960.962.32%118,557
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%42,283
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%90,373
Sep 27, 20241.041.050.971.021.022.56%76,880
Sep 26, 20240.961.030.960.990.990.98%89,359
Sep 25, 20240.931.050.930.980.984.59%65,001
Sep 24, 20241.001.080.920.940.94-5.50%178,385
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%110,188
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%76,452
Sep 13, 20241.011.030.971.021.024.08%48,916
Sep 12, 20241.001.050.950.980.98-2.97%105,373
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%118,459
Sep 6, 20240.951.030.951.001.004.11%111,923
Sep 5, 20241.121.130.800.960.96-15.04%310,462
Sep 4, 20241.151.201.091.131.13-2.59%118,685
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%408,797
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%52,064
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%91,089
Aug 14, 20242.222.512.202.262.262.73%85,020
Aug 13, 20241.942.211.942.202.2017.02%35,846
Aug 12, 20241.901.951.871.881.883.87%31,579
Aug 9, 20241.811.851.771.811.81-1.63%20,625
Aug 8, 20241.701.951.701.841.8411.52%39,863
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, 20241.922.111.501.591.59-12.15%149,433
Aug 1, 20242.212.251.751.811.81-12.98%105,301
Jul 31, 20242.402.702.002.082.08-15.10%171,336
Jul 30, 20242.802.922.322.452.45-13.43%133,575
Jul 29, 20242.873.102.742.832.833.28%144,905
Jul 26, 20242.702.852.702.742.743.01%44,426
Jul 25, 20242.862.982.532.662.66-4.66%105,813
Jul 24, 20242.933.002.772.792.79-4.78%31,528
Jul 23, 20242.883.072.752.932.932.45%108,583
Jul 22, 20242.843.162.822.862.86-1.72%60,291
Jul 19, 20243.123.132.652.912.91-4.90%103,895
Jul 18, 20243.133.313.023.063.06-3.47%35,525
Jul 17, 20243.553.593.113.173.17-11.70%102,360
Jul 16, 20243.483.693.413.593.590.56%75,817
Jul 15, 20243.473.743.303.573.5715.16%284,292
Jul 12, 20243.073.163.033.103.10-1.90%33,901
Jul 11, 20242.943.252.913.163.167.48%95,269
Jul 10, 20242.853.272.802.942.943.16%117,517
Jul 9, 20243.083.212.722.852.85-8.36%147,677
Jul 8, 20242.983.232.983.113.111.63%36,917
Jul 5, 20243.003.252.973.063.062.00%92,533
Jul 3, 20243.233.232.683.003.00-7.12%140,130
Jul 2, 20243.263.333.103.233.23-0.31%121,280