Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.