Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.34	0.37	0.34	0.36	0.36	7.00%	717,552
Jul 25, 2025	0.32	0.34	0.31	0.34	0.34	5.59%	778,015
Jul 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.07%	554,482
Jul 23, 2025	0.33	0.34	0.32	0.33	0.33	3.17%	479,254
Jul 22, 2025	0.32	0.34	0.30	0.32	0.32	-2.42%	726,843
Jul 21, 2025	0.31	0.35	0.31	0.33	0.33	6.80%	1,351,318
Jul 18, 2025	0.33	0.34	0.30	0.31	0.31	-4.92%	1,090,921
Jul 17, 2025	0.33	0.35	0.32	0.33	0.33	-3.85%	494,075
Jul 16, 2025	0.32	0.34	0.32	0.34	0.34	1.20%	494,978
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

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.