Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.995
+0.010 (0.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.93 | 1.05 | 0.93 | 0.98 | 0.98 | 4.59% | 65,001 |
| Sep 24, 2024 | 1.00 | 1.08 | 0.92 | 0.94 | 0.94 | -5.50% | 178,385 |
| Sep 23, 2024 | 1.07 | 1.11 | 0.95 | 1.00 | 1.00 | -4.19% | 151,520 |
| Sep 20, 2024 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -6.31% | 153,042 |
| Sep 19, 2024 | 1.12 | 1.17 | 1.07 | 1.11 | 1.11 | 0.91% | 110,188 |
| Sep 18, 2024 | 1.17 | 1.20 | 1.08 | 1.10 | 1.10 | -5.98% | 61,423 |
| Sep 17, 2024 | 1.05 | 1.20 | 1.05 | 1.17 | 1.17 | 11.43% | 97,047 |
| Sep 16, 2024 | 1.13 | 1.13 | 1.00 | 1.05 | 1.05 | 2.94% | 76,452 |
| Sep 13, 2024 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 4.08% | 48,916 |
| Sep 12, 2024 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.97% | 105,373 |
| Sep 11, 2024 | 1.08 | 1.14 | 0.95 | 1.01 | 1.01 | -7.34% | 136,611 |
| Sep 10, 2024 | 0.99 | 1.10 | 0.94 | 1.09 | 1.09 | 15.96% | 127,847 |
| Sep 9, 2024 | 1.00 | 1.02 | 0.90 | 0.94 | 0.94 | -5.95% | 118,459 |
| Sep 6, 2024 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 4.11% | 111,923 |
| Sep 5, 2024 | 1.12 | 1.13 | 0.80 | 0.96 | 0.96 | -15.04% | 310,462 |
| Sep 4, 2024 | 1.15 | 1.20 | 1.09 | 1.13 | 1.13 | -2.59% | 118,685 |
| Sep 3, 2024 | 1.25 | 1.25 | 1.09 | 1.16 | 1.16 | -0.85% | 138,441 |
| Aug 30, 2024 | 1.23 | 1.30 | 1.10 | 1.17 | 1.17 | -1.68% | 230,789 |
| Aug 29, 2024 | 1.45 | 1.45 | 1.09 | 1.19 | 1.19 | -15.60% | 306,749 |
| Aug 28, 2024 | 1.43 | 1.60 | 1.33 | 1.41 | 1.41 | -3.42% | 243,118 |
| Aug 27, 2024 | 1.71 | 1.77 | 1.42 | 1.46 | 1.46 | -14.62% | 408,797 |
| Aug 26, 2024 | 2.02 | 2.64 | 1.48 | 1.71 | 1.71 | -3.93% | 3,828,748 |
| Aug 23, 2024 | 1.78 | 1.83 | 1.73 | 1.78 | 1.78 | 2.89% | 19,188 |
| Aug 22, 2024 | 1.85 | 1.87 | 1.69 | 1.73 | 1.73 | -6.49% | 28,635 |
| Aug 21, 2024 | 1.79 | 1.99 | 1.71 | 1.85 | 1.85 | 8.19% | 52,064 |
| Aug 20, 2024 | 1.94 | 1.96 | 1.70 | 1.71 | 1.71 | -14.50% | 33,771 |
| Aug 19, 2024 | 2.03 | 2.04 | 1.88 | 2.00 | 2.00 | 9.29% | 58,145 |
| Aug 16, 2024 | 2.07 | 2.07 | 1.83 | 1.83 | 1.83 | -12.86% | 38,409 |
| Aug 15, 2024 | 2.10 | 2.20 | 1.96 | 2.10 | 2.10 | -7.08% | 91,089 |
| Aug 14, 2024 | 2.22 | 2.51 | 2.20 | 2.26 | 2.26 | 2.73% | 85,020 |
| Aug 13, 2024 | 1.94 | 2.21 | 1.94 | 2.20 | 2.20 | 17.02% | 35,846 |
| Aug 12, 2024 | 1.90 | 1.95 | 1.87 | 1.88 | 1.88 | 3.87% | 31,579 |
| Aug 9, 2024 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | -1.63% | 20,625 |
| Aug 8, 2024 | 1.70 | 1.95 | 1.70 | 1.84 | 1.84 | 11.52% | 39,863 |
| Aug 7, 2024 | 1.62 | 1.76 | 1.62 | 1.65 | 1.65 | 1.23% | 30,406 |
| Aug 6, 2024 | 1.63 | 1.64 | 1.48 | 1.63 | 1.63 | 10.14% | 80,675 |
| Aug 5, 2024 | 1.50 | 1.57 | 1.35 | 1.48 | 1.48 | -6.92% | 115,233 |
| Aug 2, 2024 | 1.92 | 2.11 | 1.50 | 1.59 | 1.59 | -12.15% | 149,433 |
| Aug 1, 2024 | 2.21 | 2.25 | 1.75 | 1.81 | 1.81 | -12.98% | 105,301 |
| Jul 31, 2024 | 2.40 | 2.70 | 2.00 | 2.08 | 2.08 | -15.10% | 171,336 |
| Jul 30, 2024 | 2.80 | 2.92 | 2.32 | 2.45 | 2.45 | -13.43% | 133,575 |
| Jul 29, 2024 | 2.87 | 3.10 | 2.74 | 2.83 | 2.83 | 3.28% | 144,905 |
| Jul 26, 2024 | 2.70 | 2.85 | 2.70 | 2.74 | 2.74 | 3.01% | 44,426 |
| Jul 25, 2024 | 2.86 | 2.98 | 2.53 | 2.66 | 2.66 | -4.66% | 105,813 |
| Jul 24, 2024 | 2.93 | 3.00 | 2.77 | 2.79 | 2.79 | -4.78% | 31,528 |
| Jul 23, 2024 | 2.88 | 3.07 | 2.75 | 2.93 | 2.93 | 2.45% | 108,583 |
| Jul 22, 2024 | 2.84 | 3.16 | 2.82 | 2.86 | 2.86 | -1.72% | 60,291 |
| Jul 19, 2024 | 3.12 | 3.13 | 2.65 | 2.91 | 2.91 | -4.90% | 103,895 |
| Jul 18, 2024 | 3.13 | 3.31 | 3.02 | 3.06 | 3.06 | -3.47% | 35,525 |
| Jul 17, 2024 | 3.55 | 3.59 | 3.11 | 3.17 | 3.17 | -11.70% | 102,360 |
| Jul 16, 2024 | 3.48 | 3.69 | 3.41 | 3.59 | 3.59 | 0.56% | 75,817 |
| Jul 15, 2024 | 3.47 | 3.74 | 3.30 | 3.57 | 3.57 | 15.16% | 284,292 |
| Jul 12, 2024 | 3.07 | 3.16 | 3.03 | 3.10 | 3.10 | -1.90% | 33,901 |
| Jul 11, 2024 | 2.94 | 3.25 | 2.91 | 3.16 | 3.16 | 7.48% | 95,269 |
| Jul 10, 2024 | 2.85 | 3.27 | 2.80 | 2.94 | 2.94 | 3.16% | 117,517 |
| Jul 9, 2024 | 3.08 | 3.21 | 2.72 | 2.85 | 2.85 | -8.36% | 147,677 |
| Jul 8, 2024 | 2.98 | 3.23 | 2.98 | 3.11 | 3.11 | 1.63% | 36,917 |
| Jul 5, 2024 | 3.00 | 3.25 | 2.97 | 3.06 | 3.06 | 2.00% | 92,533 |
| Jul 3, 2024 | 3.23 | 3.23 | 2.68 | 3.00 | 3.00 | -7.12% | 140,130 |
| Jul 2, 2024 | 3.26 | 3.33 | 3.10 | 3.23 | 3.23 | -0.31% | 121,280 |
| Jul 1, 2024 | 3.65 | 4.10 | 3.23 | 3.24 | 3.24 | -6.09% | 438,118 |
| Jun 28, 2024 | 3.20 | 3.54 | 3.11 | 3.45 | 3.45 | 2.07% | 124,818 |
| Jun 27, 2024 | 2.93 | 3.40 | 2.80 | 3.38 | 3.38 | 9.39% | 251,037 |
| Jun 26, 2024 | 3.01 | 3.15 | 2.94 | 3.09 | 3.09 | -0.96% | 139,474 |
| Jun 25, 2024 | 3.29 | 3.30 | 2.90 | 3.12 | 3.12 | -5.45% | 136,947 |
| Jun 24, 2024 | 3.08 | 3.40 | 2.65 | 3.30 | 3.30 | 10.74% | 339,755 |
| Jun 21, 2024 | 3.51 | 3.70 | 2.83 | 2.98 | 2.98 | -17.68% | 475,978 |
| Jun 20, 2024 | 3.65 | 3.79 | 3.55 | 3.62 | 3.62 | 0.84% | 148,119 |
| Jun 18, 2024 | 3.90 | 3.95 | 3.46 | 3.59 | 3.59 | -13.08% | 337,990 |
| Jun 17, 2024 | 4.13 | 4.34 | 3.80 | 4.13 | 4.13 | -0.96% | 306,941 |
| Jun 14, 2024 | 4.44 | 4.72 | 3.90 | 4.17 | 4.17 | -5.44% | 478,470 |
| Jun 13, 2024 | 4.34 | 5.00 | 4.22 | 4.41 | 4.41 | 0.92% | 822,013 |
| Jun 12, 2024 | 4.26 | 4.64 | 4.10 | 4.37 | 4.37 | 5.30% | 425,555 |
| Jun 11, 2024 | 4.45 | 5.13 | 3.66 | 4.15 | 4.15 | -6.74% | 1,605,282 |
| Jun 10, 2024 | 4.27 | 5.23 | 4.15 | 4.45 | 4.45 | 9.34% | 2,434,827 |
| Jun 7, 2024 | 4.04 | 5.18 | 3.91 | 4.07 | 4.07 | -6.65% | 1,633,596 |
| Jun 6, 2024 | 3.28 | 5.80 | 3.25 | 4.36 | 4.36 | 24.57% | 5,672,561 |
| Jun 5, 2024 | 4.45 | 4.45 | 2.93 | 3.50 | 3.50 | -4.11% | 884,631 |
| Jun 4, 2024 | 4.52 | 4.79 | 3.52 | 3.65 | 3.65 | -22.17% | 1,076,003 |
| Jun 3, 2024 | 4.79 | 6.32 | 4.20 | 4.69 | 4.69 | -13.79% | 7,662,194 |
| May 31, 2024 | 2.56 | 8.43 | 2.30 | 5.44 | 5.44 | 110.85% | 67,398,358 |
| May 30, 2024 | 2.43 | 2.60 | 2.16 | 2.58 | 2.58 | -2.27% | 2,639,621 |
| May 29, 2024 | 2.08 | 3.16 | 1.68 | 2.64 | 2.64 | 107.87% | 107,937,283 |
| May 28, 2024 | 1.20 | 1.35 | 1.10 | 1.27 | 1.27 | 9.48% | 118,882 |
| May 24, 2024 | 1.24 | 1.31 | 1.11 | 1.16 | 1.16 | -2.52% | 85,990 |
| May 23, 2024 | 1.36 | 1.39 | 1.18 | 1.19 | 1.19 | -7.75% | 62,545 |
| May 22, 2024 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 8.40% | 23,964 |
| May 21, 2024 | 1.22 | 1.34 | 1.17 | 1.19 | 1.19 | - | 74,030 |
| May 20, 2024 | 1.12 | 1.36 | 1.09 | 1.19 | 1.19 | 6.25% | 156,677 |
| May 17, 2024 | 1.25 | 1.28 | 1.10 | 1.12 | 1.12 | -11.81% | 50,853 |
| May 16, 2024 | 1.14 | 1.33 | 1.05 | 1.27 | 1.27 | 20.95% | 215,650 |
| May 15, 2024 | 1.36 | 1.37 | 0.99 | 1.05 | 1.05 | -26.06% | 302,573 |
| May 14, 2024 | 1.46 | 1.76 | 1.41 | 1.42 | 1.42 | 0.71% | 208,255 |
| May 13, 2024 | 1.42 | 1.64 | 1.37 | 1.41 | 1.41 | -2.76% | 83,501 |
| May 10, 2024 | 1.77 | 1.90 | 1.40 | 1.45 | 1.45 | -15.45% | 140,989 |
| May 9, 2024 | 1.82 | 1.89 | 1.65 | 1.72 | 1.72 | -2.56% | 55,705 |
| May 8, 2024 | 1.77 | 1.90 | 1.71 | 1.76 | 1.76 | -3.30% | 36,462 |
| May 7, 2024 | 1.86 | 1.89 | 1.62 | 1.82 | 1.82 | -2.67% | 53,108 |
| May 6, 2024 | 1.58 | 1.96 | 1.54 | 1.87 | 1.87 | 16.88% | 107,968 |
| May 3, 2024 | 1.73 | 1.79 | 1.50 | 1.60 | 1.60 | -1.23% | 105,042 |