Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.3700
-0.0130 (-3.39%)
At close: Mar 28, 2025, 4:00 PM
0.3669
-0.0031 (-0.84%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.74% | 248,584 |
| Mar 20, 2025 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | 0.26% | 157,245 |
| Mar 19, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 148,359 |
| Mar 18, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.82% | 581,032 |
| Mar 17, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | 5.29% | 334,337 |
| Mar 14, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -6.93% | 717,653 |
| Mar 13, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -0.25% | 315,742 |
| Mar 12, 2025 | 0.37 | 0.42 | 0.36 | 0.40 | 0.40 | 2.31% | 666,516 |
| Mar 11, 2025 | 0.35 | 0.39 | 0.34 | 0.39 | 0.39 | 8.64% | 680,144 |
| Mar 10, 2025 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | - | 339,844 |
| Mar 7, 2025 | 0.36 | 0.40 | 0.34 | 0.36 | 0.36 | -1.10% | 482,275 |
| Mar 6, 2025 | 0.36 | 0.40 | 0.35 | 0.36 | 0.36 | -1.81% | 299,283 |
| Mar 5, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 1.32% | 197,531 |
| Mar 4, 2025 | 0.34 | 0.37 | 0.30 | 0.36 | 0.36 | 5.46% | 414,386 |
| Mar 3, 2025 | 0.38 | 0.40 | 0.34 | 0.35 | 0.35 | -11.05% | 351,684 |
| Feb 28, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -2.80% | 354,446 |
| Feb 27, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -7.23% | 288,259 |
| Feb 26, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | 9.22% | 256,221 |
| Feb 25, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | 0.40 | -10.02% | 534,955 |
| Feb 24, 2025 | 0.42 | 0.44 | 0.36 | 0.44 | 0.44 | -0.20% | 1,049,122 |
| Feb 21, 2025 | 0.50 | 0.52 | 0.42 | 0.44 | 0.44 | -13.91% | 1,143,861 |
| Feb 20, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -8.36% | 867,875 |
| Feb 19, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -5.81% | 604,979 |
| Feb 18, 2025 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | -11.19% | 845,938 |
| Feb 14, 2025 | 0.67 | 0.68 | 0.58 | 0.67 | 0.67 | 0.05% | 1,562,256 |
| Feb 13, 2025 | 0.60 | 0.71 | 0.56 | 0.67 | 0.67 | 4.30% | 2,954,136 |
| Feb 12, 2025 | 0.65 | 0.77 | 0.58 | 0.64 | 0.64 | -1.72% | 3,974,253 |
| Feb 11, 2025 | 0.56 | 0.66 | 0.51 | 0.65 | 0.65 | -6.49% | 7,179,054 |
| Feb 10, 2025 | 0.54 | 1.05 | 0.47 | 0.70 | 0.70 | 69.54% | 221,343,637 |
| Feb 7, 2025 | 0.39 | 0.57 | 0.38 | 0.41 | 0.41 | 2.76% | 3,349,300 |
| Feb 6, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 2.31% | 441,135 |
| Feb 5, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.04% | 326,896 |
| Feb 4, 2025 | 0.39 | 0.41 | 0.36 | 0.39 | 0.39 | 2.93% | 378,596 |
| Feb 3, 2025 | 0.36 | 0.40 | 0.34 | 0.38 | 0.38 | -0.98% | 577,051 |
| Jan 31, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 3.78% | 353,230 |
| Jan 30, 2025 | 0.42 | 0.42 | 0.33 | 0.36 | 0.36 | -15.14% | 1,031,020 |
| Jan 29, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | 0.43 | -4.23% | 294,567 |
| Jan 28, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -6.07% | 329,109 |
| Jan 27, 2025 | 0.53 | 0.55 | 0.43 | 0.48 | 0.48 | -10.23% | 633,178 |
| Jan 24, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 3.40% | 214,527 |
| Jan 23, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -12.30% | 703,792 |
| Jan 22, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.84% | 467,207 |
| Jan 21, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -5.05% | 399,702 |
| Jan 17, 2025 | 0.61 | 0.70 | 0.60 | 0.63 | 0.63 | 4.90% | 1,164,801 |
| Jan 16, 2025 | 0.62 | 0.65 | 0.57 | 0.60 | 0.60 | -6.16% | 631,841 |