Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
10.57
0.00 (0.00%)
At close: Sep 8, 2026, 4:00 PM EDT
10.65
+0.08 (0.76%)
After-hours: Sep 8, 2026, 7:44 PM EDT
Brand Engagement Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.90 | 10.93 | 10.38 | 10.57 | 10.57 | - | 77,635 |
| Sep 4, 2026 | 10.74 | 10.99 | 10.53 | 10.57 | 10.57 | -1.31% | 51,963 |
| Sep 3, 2026 | 10.68 | 11.11 | 10.60 | 10.71 | 10.71 | 1.13% | 60,446 |
| Sep 2, 2026 | 11.04 | 11.39 | 10.58 | 10.59 | 10.59 | -4.85% | 87,171 |
| Sep 1, 2026 | 11.24 | 11.65 | 11.01 | 11.13 | 11.13 | -1.15% | 102,523 |
| Aug 31, 2026 | 12.72 | 12.72 | 11.07 | 11.26 | 11.26 | -10.71% | 165,260 |
| Aug 28, 2026 | 12.46 | 13.24 | 12.35 | 12.61 | 12.61 | 1.12% | 112,838 |
| Aug 27, 2026 | 12.88 | 13.25 | 12.35 | 12.47 | 12.47 | -5.96% | 129,772 |
| Aug 26, 2026 | 13.28 | 13.46 | 12.84 | 13.26 | 13.26 | -1.19% | 73,317 |
| Aug 25, 2026 | 13.00 | 13.78 | 12.96 | 13.42 | 13.42 | -0.74% | 74,578 |
| Aug 24, 2026 | 13.86 | 14.32 | 13.52 | 13.52 | 13.52 | -6.24% | 73,015 |
| Aug 21, 2026 | 14.58 | 14.83 | 13.88 | 14.42 | 14.42 | -5.38% | 78,375 |
| Aug 20, 2026 | 15.89 | 16.88 | 14.01 | 15.24 | 15.24 | -4.81% | 181,290 |
| Aug 19, 2026 | 15.79 | 16.33 | 15.50 | 16.01 | 16.01 | 1.01% | 72,839 |
| Aug 18, 2026 | 15.66 | 16.49 | 15.56 | 15.85 | 15.85 | -1.25% | 81,644 |
| Aug 17, 2026 | 15.89 | 16.80 | 14.80 | 16.05 | 16.05 | 0.94% | 149,804 |
| Aug 14, 2026 | 16.26 | 16.26 | 15.50 | 15.90 | 15.90 | -1.55% | 102,042 |
| Aug 13, 2026 | 14.97 | 16.40 | 14.82 | 16.15 | 16.15 | 10.09% | 123,545 |
| Aug 12, 2026 | 15.43 | 15.71 | 14.56 | 14.67 | 14.67 | -3.80% | 137,136 |
| Aug 11, 2026 | 14.04 | 15.38 | 13.97 | 15.25 | 15.25 | 8.00% | 103,871 |
| Aug 10, 2026 | 14.03 | 14.47 | 13.76 | 14.12 | 14.12 | 0.36% | 82,662 |
| Aug 7, 2026 | 13.90 | 14.61 | 13.90 | 14.07 | 14.07 | 1.96% | 83,086 |
| Aug 6, 2026 | 13.15 | 14.35 | 13.12 | 13.80 | 13.80 | 4.86% | 83,390 |
| Aug 5, 2026 | 13.54 | 14.35 | 13.11 | 13.16 | 13.16 | -2.81% | 113,639 |
| Aug 4, 2026 | 11.95 | 13.69 | 11.95 | 13.54 | 13.54 | 11.44% | 150,944 |
| Aug 3, 2026 | 11.53 | 12.41 | 11.53 | 12.15 | 12.15 | 3.76% | 109,971 |
| Jul 31, 2026 | 11.94 | 12.18 | 11.40 | 11.71 | 11.71 | -2.01% | 107,139 |
| Jul 30, 2026 | 11.50 | 12.09 | 11.50 | 11.95 | 11.95 | 2.84% | 110,938 |
| Jul 29, 2026 | 11.98 | 12.36 | 10.97 | 11.62 | 11.62 | -5.53% | 120,519 |
| Jul 28, 2026 | 12.13 | 12.89 | 11.74 | 12.30 | 12.30 | 1.40% | 184,923 |
| Jul 27, 2026 | 11.92 | 13.08 | 11.61 | 12.13 | 12.13 | 8.69% | 297,547 |
| Jul 24, 2026 | 10.60 | 11.20 | 10.24 | 11.16 | 11.16 | 4.49% | 127,881 |
| Jul 23, 2026 | 11.11 | 11.11 | 10.45 | 10.68 | 10.68 | -4.04% | 115,645 |
| Jul 22, 2026 | 11.05 | 11.49 | 11.00 | 11.13 | 11.13 | 0.18% | 130,000 |
| Jul 21, 2026 | 10.55 | 11.94 | 10.55 | 11.11 | 11.11 | 2.21% | 202,124 |
| Jul 20, 2026 | 11.27 | 11.57 | 10.54 | 10.87 | 10.87 | -6.45% | 205,551 |
| Jul 17, 2026 | 11.81 | 12.08 | 10.98 | 11.62 | 11.62 | -3.81% | 286,516 |
| Jul 16, 2026 | 13.03 | 13.64 | 11.89 | 12.08 | 12.08 | -7.29% | 201,249 |
| Jul 15, 2026 | 13.37 | 13.68 | 12.91 | 13.03 | 13.03 | -5.03% | 170,011 |
| Jul 14, 2026 | 12.72 | 14.99 | 12.66 | 13.72 | 13.72 | 8.89% | 282,074 |
| Jul 13, 2026 | 13.98 | 14.20 | 12.54 | 12.60 | 12.60 | -10.70% | 231,509 |
| Jul 10, 2026 | 13.84 | 14.61 | 13.53 | 14.11 | 14.11 | -0.91% | 144,724 |
| Jul 9, 2026 | 15.03 | 15.03 | 13.60 | 14.24 | 14.24 | -6.10% | 228,237 |
| Jul 8, 2026 | 14.61 | 15.41 | 14.61 | 15.17 | 15.17 | -1.33% | 122,186 |
| Jul 7, 2026 | 15.68 | 15.93 | 14.37 | 15.37 | 15.37 | -4.24% | 229,246 |
| Jul 6, 2026 | 17.10 | 17.10 | 15.94 | 16.05 | 16.05 | -6.63% | 209,179 |
| Jul 2, 2026 | 17.53 | 18.77 | 16.98 | 17.19 | 17.19 | -4.92% | 293,551 |
| Jul 1, 2026 | 17.00 | 18.59 | 17.00 | 18.08 | 18.08 | 5.67% | 285,257 |
| Jun 30, 2026 | 16.22 | 17.53 | 15.08 | 17.11 | 17.11 | 9.61% | 422,704 |
| Jun 29, 2026 | 17.58 | 17.79 | 15.20 | 15.61 | 15.61 | -14.37% | 558,452 |