Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	0.25	0.26	0.24	0.25	0.25	0.04%	225,316
May 27, 2025	0.26	0.27	0.24	0.25	0.25	-3.55%	321,634
May 23, 2025	0.27	0.27	0.24	0.26	0.26	0.35%	165,357
May 22, 2025	0.30	0.30	0.23	0.26	0.26	-10.51%	690,151
May 21, 2025	0.29	0.32	0.27	0.29	0.29	-0.55%	343,243
May 20, 2025	0.29	0.30	0.28	0.29	0.29	-1.49%	328,774
May 19, 2025	0.30	0.30	0.29	0.29	0.29	0.14%	107,610
May 16, 2025	0.30	0.31	0.28	0.29	0.29	-1.54%	141,968
May 15, 2025	0.29	0.31	0.29	0.30	0.30	-0.43%	174,542
May 14, 2025	0.31	0.31	0.29	0.30	0.30	-0.03%	154,244
May 13, 2025	0.29	0.31	0.29	0.30	0.30	1.80%	84,471
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

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.