Skip to main content
logo
Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
11.13
+0.02 (0.18%)
At close: Jul 22, 2026, 4:00 PM EDT
11.18
+0.05 (0.46%)
After-hours: Jul 22, 2026, 7:43 PM EDT

Brand Engagement Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202611.0511.4911.0011.1311.130.18%128,343
Jul 21, 202610.5511.9410.5511.1111.112.21%197,604
Jul 20, 202611.2711.5710.5410.8710.87-6.45%199,034
Jul 17, 202611.8112.0810.9811.6211.62-3.81%278,516
Jul 16, 202613.0313.6411.8912.0812.08-7.29%194,463
Jul 15, 202613.3713.6812.9113.0313.03-5.03%155,754
Jul 14, 202612.7214.9912.6613.7213.728.89%275,541
Jul 13, 202613.9814.2012.5412.6012.60-10.70%222,521
Jul 10, 202613.8414.6113.5314.1114.11-0.91%141,611
Jul 9, 202615.0315.0313.6014.2414.24-6.10%215,043
Jul 8, 202614.6115.4114.6115.1715.17-1.33%120,465
Jul 7, 202615.6815.9314.3715.3715.37-4.24%229,246
Jul 6, 202617.1017.1015.9416.0516.05-6.63%209,179
Jul 2, 202617.5318.7716.9817.1917.19-4.92%293,551
Jul 1, 202617.0018.5917.0018.0818.085.67%285,257
Jun 30, 202616.2217.5315.0817.1117.119.61%422,704
Jun 29, 202617.5817.7915.2015.6115.61-14.37%558,452
Jun 26, 202617.7719.0016.4918.2318.230.77%1,104,959
Jun 25, 202618.8120.0018.0818.0918.09-3.83%345,161
Jun 24, 202619.7220.7218.8118.8118.81-5.86%247,410
Jun 23, 202619.0020.1418.5819.9819.982.30%144,869
Jun 22, 202619.1520.0018.6219.5319.53-2.50%195,656
Jun 18, 202619.3020.3018.5220.0320.03-1.57%193,574
Jun 17, 202622.5023.7919.9020.3520.35-7.37%400,104
Jun 16, 202618.8222.0918.7121.9721.9714.55%428,086
Jun 15, 202620.9521.1317.8019.1819.18-10.25%392,764
Jun 12, 202620.8224.7019.4321.3721.370.71%511,221
Jun 11, 202620.0922.4519.6021.2221.225.62%476,078
Jun 10, 202619.3621.4018.6420.0920.094.74%413,041
Jun 9, 202621.7623.0918.5019.1819.184.98%2,563,056
Jun 8, 202618.0420.6217.8218.2718.27-17.59%748,086
Jun 5, 202616.3130.9015.5122.1722.1735.68%9,366,691
Jun 4, 202613.7017.7813.6316.3416.3418.84%521,224
Jun 3, 202614.2815.4813.6313.7513.75-7.16%206,064
Jun 2, 202613.4316.8113.1114.8114.816.16%362,868
Jun 1, 202613.9814.4013.2213.9513.95-6.00%292,854
May 29, 202615.6316.7614.5814.8414.84-5.96%233,380
May 28, 202615.0016.1714.8115.7815.781.54%257,455
May 27, 202618.2518.4315.5015.5415.54-20.47%372,544
May 26, 202618.0720.1016.3019.5419.545.59%347,526
May 22, 202619.1519.5818.4318.5118.51-3.67%165,232
May 21, 202618.8719.9918.7019.2119.21-1.59%175,293
May 20, 202619.5019.7517.8019.5219.52-1.91%315,133
May 19, 202620.0020.8319.3319.9019.90-5.06%228,512
May 18, 202622.6822.6820.0620.9620.96-6.18%435,894
May 15, 202622.9323.0821.0022.3422.34-3.54%180,965
May 14, 202624.0324.4523.1123.1623.16-6.88%159,844
May 13, 202623.6124.8722.6324.8724.874.50%238,004
May 12, 202624.4226.8422.8723.8023.801.02%374,776
May 11, 202624.2225.2621.8323.5623.565.84%709,576