Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.29	0.31	0.29	0.30	0.30	1.80%	82,954
May 12, 2025	0.31	0.32	0.28	0.29	0.29	-7.24%	384,175
May 9, 2025	0.33	0.33	0.30	0.32	0.32	0.92%	83,421
May 8, 2025	0.29	0.33	0.29	0.31	0.31	8.55%	80,048
May 7, 2025	0.30	0.31	0.28	0.29	0.29	-3.49%	125,020
May 6, 2025	0.33	0.34	0.28	0.30	0.30	-11.62%	296,861
May 5, 2025	0.34	0.35	0.33	0.34	0.34	-2.58%	40,834
May 2, 2025	0.36	0.38	0.33	0.35	0.35	-3.06%	298,249
May 1, 2025	0.36	0.37	0.34	0.36	0.36	0.28%	232,994
Apr 30, 2025	0.35	0.37	0.35	0.36	0.36	-1.10%	153,199
Apr 29, 2025	0.35	0.37	0.35	0.36	0.36	-0.55%	35,615
Apr 28, 2025	0.37	0.38	0.32	0.37	0.37	1.11%	646,931
Apr 25, 2025	0.35	0.37	0.35	0.36	0.36	0.28%	163,983
Apr 24, 2025	0.34	0.39	0.34	0.36	0.36	0.28%	645,796
Apr 23, 2025	0.37	0.37	0.34	0.36	0.36	6.12%	181,187
Apr 22, 2025	0.35	0.35	0.34	0.34	0.34	-3.34%	63,554
Apr 21, 2025	0.35	0.36	0.33	0.35	0.35	0.95%	198,697
Apr 17, 2025	0.35	0.35	0.32	0.35	0.35	0.70%	95,171
Apr 16, 2025	0.33	0.35	0.30	0.34	0.34	9.58%	478,756
Apr 15, 2025	0.31	0.34	0.30	0.31	0.31	-3.02%	138,970
Apr 14, 2025	0.34	0.34	0.30	0.32	0.32	2.79%	165,169
Apr 11, 2025	0.29	0.33	0.28	0.32	0.32	8.88%	371,099
Apr 10, 2025	0.30	0.31	0.28	0.29	0.29	-6.94%	87,256
Apr 9, 2025	0.28	0.33	0.28	0.31	0.31	11.75%	178,214
Apr 8, 2025	0.31	0.31	0.27	0.28	0.28	-10.02%	254,655
Apr 7, 2025	0.30	0.32	0.26	0.31	0.31	-0.51%	426,435
Apr 4, 2025	0.30	0.34	0.30	0.31	0.31	3.67%	1,417,324
Apr 3, 2025	0.32	0.33	0.30	0.30	0.30	-10.31%	168,340
Apr 2, 2025	0.33	0.35	0.32	0.33	0.33	-1.33%	140,158
Apr 1, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	260,690
Mar 31, 2025	0.37	0.37	0.33	0.34	0.34	-7.03%	143,137
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.