Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.4649
+0.0189 (4.24%)
At close: Nov 3, 2025, 4:00 PM EST
0.4605
-0.0044 (-0.95%)
After-hours: Nov 3, 2025, 7:54 PM EST
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 4.24% | 866,549 |
| Oct 31, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 0.22% | 526,881 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -3.45% | 889,034 |
| Oct 29, 2025 | 0.49 | 0.51 | 0.45 | 0.46 | 0.46 | -7.39% | 1,001,247 |
| Oct 28, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -2.91% | 1,034,064 |
| Oct 27, 2025 | 0.46 | 0.57 | 0.45 | 0.51 | 0.51 | 15.19% | 3,752,843 |
| Oct 24, 2025 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 0.18% | 630,072 |
| Oct 23, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 0.50% | 700,102 |
| Oct 22, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -5.84% | 788,346 |
| Oct 21, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | -8.85% | 1,278,801 |
| Oct 20, 2025 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 17.85% | 3,027,045 |
| Oct 17, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 5.50% | 794,783 |
| Oct 16, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | 0.41 | -1.17% | 2,551,977 |
| Oct 15, 2025 | 0.50 | 0.55 | 0.40 | 0.42 | 0.42 | -15.69% | 3,220,997 |
| Oct 14, 2025 | 0.47 | 0.55 | 0.45 | 0.50 | 0.50 | -6.88% | 2,447,834 |
| Oct 13, 2025 | 0.57 | 0.65 | 0.51 | 0.53 | 0.53 | -6.37% | 3,819,755 |
| Oct 10, 2025 | 0.55 | 0.69 | 0.54 | 0.57 | 0.57 | 8.06% | 9,738,876 |
| Oct 9, 2025 | 0.58 | 0.62 | 0.50 | 0.53 | 0.53 | -9.77% | 4,568,664 |
| Oct 8, 2025 | 0.70 | 0.70 | 0.56 | 0.58 | 0.58 | -15.38% | 6,561,383 |
| Oct 7, 2025 | 0.51 | 0.94 | 0.49 | 0.69 | 0.69 | 37.08% | 135,617,108 |
| Oct 6, 2025 | 0.54 | 0.54 | 0.42 | 0.50 | 0.50 | -16.19% | 10,041,105 |
| Oct 3, 2025 | 0.50 | 0.69 | 0.47 | 0.60 | 0.60 | 69.44% | 208,102,668 |
| Oct 2, 2025 | 0.33 | 0.36 | 0.30 | 0.36 | 0.36 | 7.90% | 10,591,169 |
| Oct 1, 2025 | 0.29 | 0.34 | 0.28 | 0.33 | 0.33 | 11.90% | 21,902,690 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.01% | 259,237 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.57% | 672,225 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.98% | 758,825 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.62% | 306,886 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.03% | 697,769 |
| Sep 23, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -2.25% | 401,039 |
| Sep 22, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.39% | 457,579 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 735,728 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.36% | 849,972 |
| Sep 17, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.86% | 770,684 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.68% | 238,189 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.90% | 214,920 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.03% | 161,787 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.03% | 308,478 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.62% | 370,411 |
| Sep 9, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 1.31% | 263,512 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.36% | 289,081 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -2.95% | 52,204 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.18% | 294,219 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.26% | 104,008 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.88% | 314,215 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.79% | 342,341 |
| Aug 28, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.25% | 141,182 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.04% | 266,299 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.89% | 425,821 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.25% | 157,678 |