Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
0.4199
-0.0701 (-14.31%)
Jun 3, 2025, 1:22 PM - Market open

Brand Engagement Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.410.480.410.44--10.20%4,674,742
Jun 2, 20250.460.560.360.490.4975.63%254,965,493
May 30, 20250.250.330.240.280.2812.96%57,493,511
May 29, 20250.250.260.250.250.25-1.16%193,709
May 28, 20250.250.260.240.250.250.04%225,316
May 27, 20250.260.270.240.250.25-3.55%321,634
May 23, 20250.270.270.240.260.260.35%165,357
May 22, 20250.300.300.230.260.26-10.51%690,151
May 21, 20250.290.320.270.290.29-0.55%343,243
May 20, 20250.290.300.280.290.29-1.49%328,774
May 19, 20250.300.300.290.290.290.14%107,610
May 16, 20250.300.310.280.290.29-1.54%141,968
May 15, 20250.290.310.290.300.30-0.43%174,542
May 14, 20250.310.310.290.300.30-0.03%154,244
May 13, 20250.290.310.290.300.301.80%84,471
May 12, 20250.310.320.280.290.29-7.24%384,175
May 9, 20250.330.330.300.320.320.92%83,421
May 8, 20250.290.330.290.310.318.55%80,048
May 7, 20250.300.310.280.290.29-3.49%125,020
May 6, 20250.330.340.280.300.30-11.62%296,861
May 5, 20250.340.350.330.340.34-2.58%40,834
May 2, 20250.360.380.330.350.35-3.06%298,249
May 1, 20250.360.370.340.360.360.28%232,994
Apr 30, 20250.350.370.350.360.36-1.10%153,199
Apr 29, 20250.350.370.350.360.36-0.55%35,615
Apr 28, 20250.370.380.320.370.371.11%646,931
Apr 25, 20250.350.370.350.360.360.28%163,983
Apr 24, 20250.340.390.340.360.360.28%645,796
Apr 23, 20250.370.370.340.360.366.12%181,187
Apr 22, 20250.350.350.340.340.34-3.34%63,554
Apr 21, 20250.350.360.330.350.350.95%198,697
Apr 17, 20250.350.350.320.350.350.70%95,171
Apr 16, 20250.330.350.300.340.349.58%478,756
Apr 15, 20250.310.340.300.310.31-3.02%138,970
Apr 14, 20250.340.340.300.320.322.79%165,169
Apr 11, 20250.290.330.280.320.328.88%371,099
Apr 10, 20250.300.310.280.290.29-6.94%87,256
Apr 9, 20250.280.330.280.310.3111.75%178,214
Apr 8, 20250.310.310.270.280.28-10.02%254,655
Apr 7, 20250.300.320.260.310.31-0.51%426,435
Apr 4, 20250.300.340.300.310.313.67%1,417,324
Apr 3, 20250.320.330.300.300.30-10.31%168,340
Apr 2, 20250.330.350.320.330.33-1.33%140,158
Apr 1, 20250.350.350.320.340.34-1.45%260,690
Mar 31, 20250.370.370.330.340.34-7.03%143,137
Mar 28, 20250.370.380.360.370.37-3.39%175,733
Mar 27, 20250.390.400.360.380.380.45%804,595
Mar 26, 20250.380.400.380.380.38-0.21%127,234
Mar 25, 20250.380.400.380.380.380.50%122,140
Mar 24, 20250.400.420.380.380.38-2.61%464,352