Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
20.86
-2.53 (-10.82%)
Feb 10, 2026, 3:28 PM EST - Market open
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.44 | 22.54 | 20.85 | 20.76 | - | -11.24% | 862,119 |
| 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 |
| Jan 14, 2026 | 3.93 | 6.75 | 3.88 | 5.80 | 5.80 | 60.66% | 46,474,477 |
| Jan 13, 2026 | 3.33 | 3.78 | 3.33 | 3.61 | 3.61 | 9.39% | 599,828 |
| Jan 12, 2026 | 3.51 | 3.53 | 3.20 | 3.30 | 3.30 | -7.82% | 465,233 |
| Jan 9, 2026 | 3.86 | 3.96 | 3.44 | 3.58 | 3.58 | -6.28% | 888,503 |
| Jan 8, 2026 | 3.89 | 4.23 | 3.75 | 3.82 | 3.82 | 1.60% | 781,039 |
| Jan 7, 2026 | 4.50 | 4.80 | 3.76 | 3.76 | 3.76 | -19.49% | 1,481,757 |
| Jan 6, 2026 | 4.17 | 4.91 | 4.07 | 4.67 | 4.67 | 29.01% | 16,057,263 |
| Jan 5, 2026 | 3.87 | 4.00 | 3.30 | 3.62 | 3.62 | -3.98% | 3,684,824 |
| Jan 2, 2026 | 2.50 | 4.25 | 2.50 | 3.77 | 3.77 | 62.50% | 96,690,625 |
| Dec 31, 2025 | 2.21 | 2.67 | 2.20 | 2.32 | 2.32 | 8.92% | 4,728,005 |
| Dec 30, 2025 | 2.54 | 2.73 | 2.03 | 2.13 | 2.13 | -14.97% | 5,209,292 |
| Dec 29, 2025 | 1.78 | 2.91 | 1.77 | 2.51 | 2.51 | 108.75% | 148,576,354 |
| Dec 26, 2025 | 1.37 | 1.38 | 1.18 | 1.20 | 1.20 | -13.67% | 148,789 |
| Dec 24, 2025 | 1.38 | 1.44 | 1.32 | 1.39 | 1.39 | - | 40,319 |
| Dec 23, 2025 | 1.57 | 1.68 | 1.39 | 1.39 | 1.39 | -12.03% | 196,120 |
| Dec 22, 2025 | 1.78 | 1.88 | 1.58 | 1.58 | 1.58 | -8.67% | 153,958 |
| Dec 19, 2025 | 1.65 | 1.79 | 1.63 | 1.73 | 1.73 | 0.58% | 86,794 |
| Dec 18, 2025 | 1.59 | 1.88 | 1.56 | 1.72 | 1.72 | 12.42% | 324,038 |
| Dec 17, 2025 | 1.53 | 1.63 | 1.48 | 1.53 | 1.53 | -11.56% | 301,469 |
| Dec 16, 2025 | 2.12 | 2.24 | 1.66 | 1.73 | 1.73 | -18.01% | 285,846 |
| Dec 15, 2025 | 2.48 | 2.62 | 2.10 | 2.11 | 2.11 | -18.22% | 262,002 |
| Dec 12, 2025 | 2.74 | 2.98 | 2.50 | 2.58 | 2.58 | -9.15% | 231,373 |
| Dec 11, 2025 | 2.90 | 3.05 | 2.77 | 2.84 | 2.84 | -3.73% | 77,099 |
| Dec 10, 2025 | 3.00 | 3.20 | 2.95 | 2.95 | 2.95 | -4.16% | 68,768 |
| Dec 9, 2025 | 2.80 | 3.16 | 2.73 | 3.08 | 3.08 | 8.00% | 127,881 |
| Dec 8, 2025 | 2.68 | 2.88 | 2.56 | 2.85 | 2.85 | 7.51% | 199,162 |
| Dec 5, 2025 | 2.84 | 2.88 | 2.65 | 2.65 | 2.65 | -6.09% | 153,766 |
| Dec 4, 2025 | 3.19 | 3.22 | 2.60 | 2.82 | 2.82 | -14.69% | 288,209 |
| Dec 3, 2025 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | 3.34% | 106,562 |
| Dec 2, 2025 | 3.40 | 4.45 | 3.20 | 3.20 | 3.20 | -10.71% | 434,425 |
| Dec 1, 2025 | 3.78 | 3.85 | 3.50 | 3.59 | 3.59 | -9.05% | 99,315 |
| Nov 28, 2025 | 3.75 | 4.10 | 3.70 | 3.94 | 3.94 | 4.31% | 50,739 |