Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.3188
-0.0011 (-0.34%)
At close: Aug 8, 2025, 4:00 PM
0.3220
+0.0032 (1.00%)
After-hours: Aug 8, 2025, 7:51 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -0.34% | 347,143 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.06% | 337,685 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.90% | 551,930 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.06% | 79,028 |
| Aug 4, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | 0.29% | 382,273 |
| Aug 1, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.16% | 502,116 |
| Jul 31, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -4.75% | 306,518 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 2.45% | 295,491 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -5.61% | 595,210 |
| Jul 28, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 7.00% | 717,552 |
| Jul 25, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 5.59% | 778,015 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.07% | 554,482 |
| Jul 23, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 479,254 |
| Jul 22, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -2.42% | 726,843 |
| Jul 21, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 6.80% | 1,351,318 |
| Jul 18, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -4.92% | 1,090,921 |
| Jul 17, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -3.85% | 494,075 |
| Jul 16, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.20% | 494,978 |
| Jul 15, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.09% | 597,385 |
| Jul 14, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 0.46% | 296,631 |
| Jul 11, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.32% | 445,649 |
| Jul 10, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.81% | 478,294 |
| Jul 9, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -1.69% | 339,409 |
| Jul 8, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.89% | 241,430 |
| Jul 7, 2025 | 0.40 | 0.42 | 0.34 | 0.39 | 0.39 | -3.47% | 1,045,865 |
| Jul 3, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -0.25% | 799,671 |
| Jul 2, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 0.25% | 385,220 |
| Jul 1, 2025 | 0.43 | 0.46 | 0.40 | 0.40 | 0.40 | -8.41% | 1,472,144 |
| Jun 30, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 16.62% | 2,677,888 |
| Jun 27, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 7.19% | 1,561,816 |
| Jun 26, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | 7.42% | 805,868 |
| Jun 25, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 5.71% | 532,879 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 7.27% | 414,881 |
| Jun 23, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | 2.85% | 1,111,139 |
| Jun 20, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -1.95% | 503,483 |
| Jun 18, 2025 | 0.32 | 0.34 | 0.24 | 0.29 | 0.29 | -14.68% | 1,310,177 |
| Jun 17, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -2.33% | 634,030 |
| Jun 16, 2025 | 0.38 | 0.40 | 0.33 | 0.34 | 0.34 | -8.78% | 1,355,931 |
| Jun 13, 2025 | 0.36 | 0.41 | 0.35 | 0.38 | 0.38 | 6.02% | 1,277,252 |
| Jun 12, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -10.38% | 1,406,264 |
| Jun 11, 2025 | 0.46 | 0.47 | 0.37 | 0.40 | 0.40 | -17.68% | 3,039,702 |
| Jun 10, 2025 | 0.50 | 0.52 | 0.44 | 0.48 | 0.48 | -8.75% | 6,396,667 |
| Jun 9, 2025 | 0.58 | 0.58 | 0.50 | 0.53 | 0.53 | -7.33% | 3,520,976 |
| Jun 6, 2025 | 0.50 | 0.76 | 0.48 | 0.57 | 0.57 | 23.38% | 46,763,393 |
| Jun 5, 2025 | 0.43 | 0.54 | 0.42 | 0.46 | 0.46 | 6.55% | 7,077,596 |
| Jun 4, 2025 | 0.39 | 0.47 | 0.39 | 0.43 | 0.43 | 3.83% | 4,563,614 |
| Jun 3, 2025 | 0.41 | 0.48 | 0.40 | 0.42 | 0.42 | -14.78% | 7,818,270 |
| Jun 2, 2025 | 0.46 | 0.56 | 0.36 | 0.49 | 0.49 | 75.63% | 254,965,493 |
| May 30, 2025 | 0.25 | 0.33 | 0.24 | 0.28 | 0.28 | 12.96% | 57,493,511 |
| May 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.16% | 193,709 |