Brand Engagement Network, Inc. (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

38.01

-1.19 (-3.04%)

At close: Apr 17, 2026, 4:00 PM EDT

37.14

-0.87 (-2.28%)

After-hours: Apr 17, 2026, 7:59 PM EDT

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.32	38.03	34.18	38.01	38.01	-3.04%	907,034
Apr 16, 2026	48.52	49.39	32.58	39.20	39.20	-31.17%	3,002,595
Apr 15, 2026	54.82	57.87	52.66	56.95	56.95	8.06%	572,439
Apr 14, 2026	54.07	56.14	51.42	52.70	52.70	3.43%	492,719
Apr 13, 2026	43.71	54.09	43.71	50.95	50.95	21.14%	883,887
Apr 10, 2026	42.70	44.26	42.01	42.06	42.06	-1.22%	192,581
Apr 9, 2026	40.80	44.44	39.29	42.58	42.58	4.72%	345,732
Apr 8, 2026	42.35	46.76	40.66	40.66	40.66	-5.20%	392,398
Apr 7, 2026	43.07	43.46	40.61	42.89	42.89	-2.57%	421,523
Apr 6, 2026	41.50	46.00	41.50	44.02	44.02	5.66%	492,192
Apr 2, 2026	36.82	42.51	36.82	41.66	41.66	10.62%	487,748
Apr 1, 2026	36.79	37.73	36.00	37.66	37.66	-0.63%	196,185
Mar 31, 2026	36.71	38.79	34.89	37.90	37.90	10.82%	676,641
Mar 30, 2026	36.15	36.68	33.77	34.20	34.20	-5.29%	212,736
Mar 27, 2026	37.53	37.87	36.07	36.11	36.11	-5.52%	235,852
Mar 26, 2026	38.26	39.46	37.28	38.22	38.22	-7.86%	281,871
Mar 25, 2026	37.13	41.75	37.09	41.48	41.48	12.08%	426,821
Mar 24, 2026	38.60	39.23	35.70	37.01	37.01	-6.26%	334,739
Mar 23, 2026	39.10	40.35	38.50	39.48	39.48	-2.64%	291,378
Mar 20, 2026	42.02	43.11	38.21	40.55	40.55	-1.53%	620,894
Mar 19, 2026	41.40	42.80	40.70	41.18	41.18	-5.27%	374,408
Mar 18, 2026	42.32	45.59	41.05	43.47	43.47	7.25%	919,625
Mar 17, 2026	37.32	41.14	36.31	40.53	40.53	8.34%	703,078
Mar 16, 2026	37.15	37.84	35.25	37.41	37.41	-2.32%	487,415
Mar 13, 2026	37.75	38.50	36.50	38.30	38.30	2.49%	450,512
Mar 12, 2026	39.23	40.10	37.37	37.37	37.37	4.01%	768,729
Mar 11, 2026	35.23	41.00	33.65	35.93	35.93	-2.20%	1,589,591
Mar 10, 2026	38.46	40.31	35.18	36.74	36.74	-12.42%	1,173,495
Mar 9, 2026	47.77	47.95	40.21	41.95	41.95	-25.45%	1,434,160
Mar 6, 2026	50.73	60.00	50.73	56.27	56.27	16.00%	2,141,307
Mar 5, 2026	47.44	50.58	45.24	48.51	48.51	3.83%	1,265,330
Mar 4, 2026	48.66	51.64	44.66	46.72	46.72	9.49%	1,874,794
Mar 3, 2026	34.92	43.99	34.83	42.67	42.67	16.30%	2,106,427
Mar 2, 2026	32.56	40.87	31.55	36.69	36.69	2.83%	2,123,125
Feb 27, 2026	27.35	35.69	27.35	35.68	35.68	36.13%	3,013,473
Feb 26, 2026	27.40	28.89	25.67	26.21	26.21	-11.30%	760,989
Feb 25, 2026	31.00	31.59	26.03	29.55	29.55	4.79%	3,534,850
Feb 24, 2026	21.20	29.00	20.72	28.20	28.20	40.23%	3,564,720
Feb 23, 2026	20.00	21.80	19.41	20.11	20.11	5.84%	1,190,368
Feb 20, 2026	18.95	19.19	18.50	19.00	19.00	-0.68%	307,312
Feb 19, 2026	18.81	20.09	18.05	19.13	19.13	2.19%	508,828
Feb 18, 2026	18.81	19.82	18.61	18.72	18.72	-0.53%	552,255
Feb 17, 2026	19.81	19.91	18.18	18.82	18.82	-10.04%	606,395
Feb 13, 2026	20.55	22.70	19.82	20.92	20.92	-2.33%	911,099
Feb 12, 2026	18.01	25.25	16.25	21.42	21.42	21.64%	2,648,947
Feb 11, 2026	20.75	20.76	17.25	17.61	17.61	-18.13%	1,125,966
Feb 10, 2026	22.44	22.54	20.70	21.51	21.51	-8.04%	947,976
Feb 9, 2026	21.62	25.30	20.63	23.39	23.39	4.19%	1,791,353
Feb 6, 2026	22.36	23.90	20.58	22.45	22.45	-6.03%	1,581,766
Feb 5, 2026	27.77	30.70	23.25	23.89	23.89	7.27%	11,392,619