Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
2.505
+1.305 (108.75%)
At close: Dec 29, 2025, 4:00 PM EST
2.330
-0.175 (-6.99%)
After-hours: Dec 29, 2025, 7:59 PM EST
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.65 | 4.00 | 3.60 | 3.78 | 3.78 | 1.34% | 88,151 |
| Nov 25, 2025 | 3.79 | 3.87 | 3.70 | 3.73 | 3.73 | -4.29% | 49,764 |
| Nov 24, 2025 | 3.74 | 3.90 | 3.61 | 3.90 | 3.90 | 4.87% | 89,443 |
| Nov 21, 2025 | 3.50 | 3.72 | 3.35 | 3.72 | 3.72 | 3.68% | 162,614 |
| Nov 20, 2025 | 3.70 | 3.74 | 3.45 | 3.58 | 3.58 | -5.66% | 164,438 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -5.03% | 119,657 |
| Nov 18, 2025 | 3.66 | 4.00 | 3.60 | 4.00 | 4.00 | 2.56% | 115,374 |
| Nov 17, 2025 | 4.35 | 4.37 | 3.61 | 3.90 | 3.90 | -5.02% | 267,889 |
| Nov 14, 2025 | 3.79 | 4.32 | 3.58 | 4.11 | 4.11 | 10.08% | 430,907 |
| Nov 13, 2025 | 3.80 | 3.89 | 3.64 | 3.73 | 3.73 | -8.01% | 293,442 |
| Nov 12, 2025 | 4.09 | 4.34 | 4.02 | 4.06 | 4.06 | -1.53% | 361,748 |
| Nov 11, 2025 | 3.98 | 4.40 | 3.58 | 4.12 | 4.12 | -14.40% | 1,077,415 |
| Nov 10, 2025 | 5.87 | 8.48 | 4.62 | 4.81 | 4.81 | 28.43% | 47,854,613 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.45 | 3.75 | 3.75 | -2.47% | 60,522 |
| Nov 6, 2025 | 3.80 | 3.97 | 3.80 | 3.84 | 3.84 | -3.18% | 71,362 |
| Nov 5, 2025 | 4.23 | 4.24 | 3.80 | 3.97 | 3.97 | -6.44% | 69,405 |
| Nov 4, 2025 | 4.32 | 4.51 | 4.15 | 4.24 | 4.24 | -8.80% | 61,392 |
| Nov 3, 2025 | 4.46 | 4.80 | 4.46 | 4.65 | 4.65 | 4.24% | 87,194 |
| Oct 31, 2025 | 4.45 | 4.59 | 4.30 | 4.46 | 4.46 | 0.22% | 52,688 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.31 | 4.45 | 4.45 | -3.45% | 88,903 |
| Oct 29, 2025 | 4.90 | 5.11 | 4.51 | 4.61 | 4.61 | -7.39% | 100,124 |
| Oct 28, 2025 | 5.04 | 5.19 | 4.85 | 4.98 | 4.98 | -2.91% | 103,406 |
| Oct 27, 2025 | 4.60 | 5.68 | 4.50 | 5.13 | 5.13 | 15.19% | 375,284 |
| Oct 24, 2025 | 4.31 | 4.68 | 4.22 | 4.45 | 4.45 | 0.18% | 63,007 |
| Oct 23, 2025 | 4.21 | 4.53 | 4.21 | 4.44 | 4.44 | 0.50% | 70,010 |
| Oct 22, 2025 | 4.50 | 4.75 | 4.25 | 4.42 | 4.42 | -5.84% | 78,834 |
| Oct 21, 2025 | 5.02 | 5.17 | 4.61 | 4.69 | 4.69 | -8.85% | 127,880 |
| Oct 20, 2025 | 4.40 | 5.33 | 4.38 | 5.15 | 5.15 | 17.85% | 302,704 |
| Oct 17, 2025 | 4.07 | 4.39 | 4.00 | 4.37 | 4.37 | 5.50% | 79,478 |