Skip to main content
Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.630
+0.029 (4.90%)
At close: Jan 17, 2025, 4:00 PM
0.620
-0.010 (-1.59%)
After-hours: Jan 17, 2025, 7:28 PM EST

Brand Engagement Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.610.700.600.630.634.90%1,164,801
Jan 16, 20250.620.650.570.600.60-6.16%631,841
Jan 15, 20250.650.680.610.640.64-3.19%437,303
Jan 14, 20250.660.730.620.660.66-0.72%400,655
Jan 13, 20250.710.730.620.670.67-10.62%815,150
Jan 10, 20250.770.770.690.750.75-3.87%540,084
Jan 8, 20250.810.820.730.780.78-12.92%1,304,430
Jan 7, 20250.930.930.810.890.89-3.26%1,290,171
Jan 6, 20250.990.990.900.920.92-5.15%1,279,046
Jan 3, 20251.031.050.860.970.97-9.35%1,742,295
Jan 2, 20250.891.110.781.071.079.86%3,447,477
Dec 31, 20241.111.180.910.970.978.22%22,648,401
Dec 30, 20240.921.100.890.900.9011.11%11,062,190
Dec 27, 20240.880.900.780.810.810.67%638,582
Dec 26, 20240.720.850.720.800.8011.91%532,915
Dec 24, 20240.740.740.700.720.72-3.01%71,706
Dec 23, 20240.700.750.690.740.746.95%147,456
Dec 20, 20240.750.760.690.690.69-3.56%353,266
Dec 19, 20240.730.770.690.720.724.87%296,819
Dec 18, 20240.740.800.690.690.69-4.85%369,912
Dec 17, 20240.760.760.710.720.72-7.38%182,440
Dec 16, 20240.780.790.750.780.78-1.96%199,622
Dec 13, 20240.830.970.760.790.79-8.89%646,451
Dec 12, 20240.820.880.770.870.877.73%470,841
Dec 11, 20240.840.840.700.810.81-7.49%930,770
Dec 10, 20240.800.890.660.870.873.99%11,927,867
Dec 9, 20240.790.880.750.840.849.09%1,129,122
Dec 6, 20240.760.800.710.770.772.53%253,032
Dec 5, 20240.710.800.710.750.750.13%44,032
Dec 4, 20240.770.770.720.750.751.17%50,045
Dec 3, 20240.720.820.720.740.74-1.16%122,497
Dec 2, 20240.830.840.720.750.75-8.54%326,983
Nov 29, 20240.910.910.820.820.82-10.38%227,845
Nov 27, 20240.961.020.850.920.923.92%1,034,365
Nov 26, 20240.870.890.840.880.883.04%117,209
Nov 25, 20240.900.900.850.850.850.41%35,181
Nov 22, 20240.880.890.820.850.85-2.63%56,160
Nov 21, 20240.840.960.790.870.8710.63%143,562
Nov 20, 20240.810.830.780.790.79-2.98%32,051
Nov 19, 20240.790.820.750.810.810.53%67,132
Nov 18, 20240.800.840.770.810.811.25%63,167
Nov 15, 20240.740.810.730.800.8010.93%113,929
Nov 14, 20240.940.990.710.720.72-25.19%258,551
Nov 13, 20240.920.980.920.960.961.84%44,001
Nov 12, 20241.131.130.900.950.95-11.53%105,381
Nov 11, 20241.131.181.051.071.07-3.60%166,103
Nov 8, 20241.021.170.931.111.1113.46%207,733
Nov 7, 20240.890.980.790.980.9814.17%257,007
Nov 6, 20240.750.900.740.860.8611.11%211,616
Nov 5, 20240.770.810.730.770.77-1.13%87,163
Nov 4, 20240.820.820.740.780.78-6.06%166,875
Nov 1, 20240.860.860.780.830.83-3.06%137,157
Oct 31, 20240.880.880.810.860.86-0.41%107,516
Oct 30, 20240.920.920.810.860.86-9.42%468,866
Oct 29, 20240.950.950.920.950.95-0.06%43,959
Oct 28, 20240.920.950.890.950.955.56%86,132
Oct 25, 20240.850.940.840.900.902.16%100,647
Oct 24, 20240.980.980.830.880.88-0.99%205,907
Oct 23, 20240.920.950.790.890.89-2.04%182,825
Oct 22, 20240.950.970.900.910.91-7.32%59,721
Oct 21, 20241.041.040.930.980.98-1.01%125,089
Oct 18, 20240.921.090.880.990.997.61%264,653
Oct 17, 20240.930.990.890.920.92-2.89%155,572
Oct 16, 20240.940.990.880.950.953.71%182,954
Oct 15, 20240.931.020.840.910.91-5.00%241,459
Oct 14, 20240.921.030.920.960.962.32%118,557
Oct 11, 20240.880.970.880.940.946.80%62,727
Oct 10, 20241.001.010.750.880.88-11.12%332,323
Oct 9, 20241.031.030.970.990.99-0.98%223,131
Oct 8, 20241.021.020.951.001.003.62%42,283
Oct 7, 20240.981.020.950.970.97-2.03%102,419
Oct 4, 20240.971.030.950.990.990.51%114,046
Oct 3, 20241.011.030.980.980.98-2.00%35,440
Oct 2, 20241.001.050.961.001.00-159,527
Oct 1, 20241.031.050.991.001.00-3.85%44,700
Sep 30, 20241.011.051.001.041.041.96%90,373
Sep 27, 20241.041.050.971.021.022.56%76,880
Sep 26, 20240.961.030.960.990.990.98%89,359
Sep 25, 20240.931.050.930.980.984.59%65,001
Sep 24, 20241.001.080.920.940.94-5.50%178,385
Sep 23, 20241.071.110.951.001.00-4.19%151,520
Sep 20, 20241.101.111.041.041.04-6.31%153,042
Sep 19, 20241.121.171.071.111.110.91%110,188
Sep 18, 20241.171.201.081.101.10-5.98%61,423
Sep 17, 20241.051.201.051.171.1711.43%97,047
Sep 16, 20241.131.131.001.051.052.94%76,452
Sep 13, 20241.011.030.971.021.024.08%48,916
Sep 12, 20241.001.050.950.980.98-2.97%105,373
Sep 11, 20241.081.140.951.011.01-7.34%136,611
Sep 10, 20240.991.100.941.091.0915.96%127,847
Sep 9, 20241.001.020.900.940.94-5.95%118,459
Sep 6, 20240.951.030.951.001.004.11%111,923
Sep 5, 20241.121.130.800.960.96-15.04%310,462
Sep 4, 20241.151.201.091.131.13-2.59%118,685
Sep 3, 20241.251.251.091.161.16-0.85%138,441
Aug 30, 20241.231.301.101.171.17-1.68%230,789
Aug 29, 20241.451.451.091.191.19-15.60%306,749
Aug 28, 20241.431.601.331.411.41-3.42%243,118
Aug 27, 20241.711.771.421.461.46-14.62%408,797
Aug 26, 20242.022.641.481.711.71-3.93%3,828,748