Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.51	0.94	0.49	0.72	-	42.85%	125,566,874
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
Aug 22, 2025	0.30	0.32	0.30	0.32	0.32	1.57%	151,107
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.03%	218,020
Aug 20, 2025	0.30	0.31	0.30	0.31	0.31	0.71%	190,974
Aug 19, 2025	0.33	0.33	0.31	0.31	0.31	-0.80%	93,596
Aug 18, 2025	0.32	0.32	0.31	0.31	0.31	0.10%	356,746
Aug 15, 2025	0.31	0.32	0.30	0.31	0.31	2.26%	182,419
Aug 14, 2025	0.31	0.31	0.30	0.30	0.30	-1.96%	322,365
Aug 13, 2025	0.32	0.32	0.30	0.31	0.31	-2.51%	295,301
Aug 12, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	251,594
Aug 11, 2025	0.32	0.32	0.30	0.32	0.32	-0.56%	175,046
Aug 8, 2025	0.32	0.32	0.30	0.32	0.32	-0.34%	347,143
Aug 7, 2025	0.34	0.34	0.31	0.32	0.32	-3.06%	337,685
Aug 6, 2025	0.34	0.34	0.32	0.33	0.33	-1.90%	551,930
Aug 5, 2025	0.34	0.34	0.33	0.34	0.34	-1.06%	79,028
Aug 4, 2025	0.34	0.36	0.32	0.34	0.34	0.29%	382,273
Aug 1, 2025	0.34	0.35	0.32	0.34	0.34	1.16%	502,116
Jul 31, 2025	0.34	0.35	0.32	0.34	0.34	-4.75%	306,518
Jul 30, 2025	0.35	0.35	0.33	0.35	0.35	2.45%	295,491
Jul 29, 2025	0.37	0.37	0.32	0.34	0.34	-5.61%	595,210