Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.65	0.68	0.61	0.64	0.64	-3.19%	437,303
Jan 14, 2025	0.66	0.73	0.62	0.66	0.66	-0.72%	400,655
Jan 13, 2025	0.71	0.73	0.62	0.67	0.67	-10.62%	815,150
Jan 10, 2025	0.77	0.77	0.69	0.75	0.75	-3.87%	540,084
Jan 8, 2025	0.81	0.82	0.73	0.78	0.78	-12.92%	1,304,430
Jan 7, 2025	0.93	0.93	0.81	0.89	0.89	-3.26%	1,290,171
Jan 6, 2025	0.99	0.99	0.90	0.92	0.92	-5.15%	1,279,046
Jan 3, 2025	1.03	1.05	0.86	0.97	0.97	-9.35%	1,742,295
Jan 2, 2025	0.89	1.11	0.78	1.07	1.07	9.86%	3,447,477
Dec 31, 2024	1.11	1.18	0.91	0.97	0.97	8.22%	22,648,401
Dec 30, 2024	0.92	1.10	0.89	0.90	0.90	11.11%	11,062,190
Dec 27, 2024	0.88	0.90	0.78	0.81	0.81	0.67%	638,582
Dec 26, 2024	0.72	0.85	0.72	0.80	0.80	11.91%	532,915
Dec 24, 2024	0.74	0.74	0.70	0.72	0.72	-3.01%	71,706
Dec 23, 2024	0.70	0.75	0.69	0.74	0.74	6.95%	147,456
Dec 20, 2024	0.75	0.76	0.69	0.69	0.69	-3.56%	353,266
Dec 19, 2024	0.73	0.77	0.69	0.72	0.72	4.87%	296,819
Dec 18, 2024	0.74	0.80	0.69	0.69	0.69	-4.85%	369,912
Dec 17, 2024	0.76	0.76	0.71	0.72	0.72	-7.38%	182,440
Dec 16, 2024	0.78	0.79	0.75	0.78	0.78	-1.96%	199,622
Dec 13, 2024	0.83	0.97	0.76	0.79	0.79	-8.89%	646,451
Dec 12, 2024	0.82	0.88	0.77	0.87	0.87	7.73%	470,841
Dec 11, 2024	0.84	0.84	0.70	0.81	0.81	-7.49%	930,770
Dec 10, 2024	0.80	0.89	0.66	0.87	0.87	3.99%	11,927,867
Dec 9, 2024	0.79	0.88	0.75	0.84	0.84	9.09%	1,129,122
Dec 6, 2024	0.76	0.80	0.71	0.77	0.77	2.53%	253,032
Dec 5, 2024	0.71	0.80	0.71	0.75	0.75	0.13%	44,032
Dec 4, 2024	0.77	0.77	0.72	0.75	0.75	1.17%	50,045
Dec 3, 2024	0.72	0.82	0.72	0.74	0.74	-1.16%	122,497
Dec 2, 2024	0.83	0.84	0.72	0.75	0.75	-8.54%	326,983
Nov 29, 2024	0.91	0.91	0.82	0.82	0.82	-10.38%	227,845
Nov 27, 2024	0.96	1.02	0.85	0.92	0.92	3.92%	1,034,365
Nov 26, 2024	0.87	0.89	0.84	0.88	0.88	3.04%	117,209
Nov 25, 2024	0.90	0.90	0.85	0.85	0.85	0.41%	35,181
Nov 22, 2024	0.88	0.89	0.82	0.85	0.85	-2.63%	56,160
Nov 21, 2024	0.84	0.96	0.79	0.87	0.87	10.63%	143,562
Nov 20, 2024	0.81	0.83	0.78	0.79	0.79	-2.98%	32,051
Nov 19, 2024	0.79	0.82	0.75	0.81	0.81	0.53%	67,132
Nov 18, 2024	0.80	0.84	0.77	0.81	0.81	1.25%	63,167
Nov 15, 2024	0.74	0.81	0.73	0.80	0.80	10.93%	113,929
Nov 14, 2024	0.94	0.99	0.71	0.72	0.72	-25.19%	258,551
Nov 13, 2024	0.92	0.98	0.92	0.96	0.96	1.84%	44,001
Nov 12, 2024	1.13	1.13	0.90	0.95	0.95	-11.53%	105,381
Nov 11, 2024	1.13	1.18	1.05	1.07	1.07	-3.60%	166,103
Nov 8, 2024	1.02	1.17	0.93	1.11	1.11	13.46%	207,733
Nov 7, 2024	0.89	0.98	0.79	0.98	0.98	14.17%	257,007
Nov 6, 2024	0.75	0.90	0.74	0.86	0.86	11.11%	211,616
Nov 5, 2024	0.77	0.81	0.73	0.77	0.77	-1.13%	87,163
Nov 4, 2024	0.82	0.82	0.74	0.78	0.78	-6.06%	166,875
Nov 1, 2024	0.86	0.86	0.78	0.83	0.83	-3.06%	137,157
Oct 31, 2024	0.88	0.88	0.81	0.86	0.86	-0.41%	107,516
Oct 30, 2024	0.92	0.92	0.81	0.86	0.86	-9.42%	468,866
Oct 29, 2024	0.95	0.95	0.92	0.95	0.95	-0.06%	43,959
Oct 28, 2024	0.92	0.95	0.89	0.95	0.95	5.56%	86,132
Oct 25, 2024	0.85	0.94	0.84	0.90	0.90	2.16%	100,647
Oct 24, 2024	0.98	0.98	0.83	0.88	0.88	-0.99%	205,907
Oct 23, 2024	0.92	0.95	0.79	0.89	0.89	-2.04%	182,825
Oct 22, 2024	0.95	0.97	0.90	0.91	0.91	-7.32%	59,721
Oct 21, 2024	1.04	1.04	0.93	0.98	0.98	-1.01%	125,089
Oct 18, 2024	0.92	1.09	0.88	0.99	0.99	7.61%	264,653
Oct 17, 2024	0.93	0.99	0.89	0.92	0.92	-2.89%	155,572
Oct 16, 2024	0.94	0.99	0.88	0.95	0.95	3.71%	182,954
Oct 15, 2024	0.93	1.02	0.84	0.91	0.91	-5.00%	241,459
Oct 14, 2024	0.92	1.03	0.92	0.96	0.96	2.32%	118,557
Oct 11, 2024	0.88	0.97	0.88	0.94	0.94	6.80%	62,727
Oct 10, 2024	1.00	1.01	0.75	0.88	0.88	-11.12%	332,323
Oct 9, 2024	1.03	1.03	0.97	0.99	0.99	-0.98%	223,131
Oct 8, 2024	1.02	1.02	0.95	1.00	1.00	3.62%	42,283
Oct 7, 2024	0.98	1.02	0.95	0.97	0.97	-2.03%	102,419
Oct 4, 2024	0.97	1.03	0.95	0.99	0.99	0.51%	114,046
Oct 3, 2024	1.01	1.03	0.98	0.98	0.98	-2.00%	35,440
Oct 2, 2024	1.00	1.05	0.96	1.00	1.00	-	159,527
Oct 1, 2024	1.03	1.05	0.99	1.00	1.00	-3.85%	44,700
Sep 30, 2024	1.01	1.05	1.00	1.04	1.04	1.96%	90,373
Sep 27, 2024	1.04	1.05	0.97	1.02	1.02	2.56%	76,880

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.