Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.63	16.76	14.58	14.84	14.84	-5.96%	222,961
May 28, 2026	15.00	16.17	14.81	15.78	15.78	1.54%	248,963
May 27, 2026	18.25	18.43	15.50	15.54	15.54	-20.47%	340,089
May 26, 2026	18.07	20.10	16.30	19.54	19.54	5.59%	336,721
May 22, 2026	19.15	19.58	18.43	18.51	18.51	-3.67%	156,527
May 21, 2026	18.87	19.99	18.70	19.21	19.21	-1.59%	168,937
May 20, 2026	19.50	19.75	17.80	19.52	19.52	-1.91%	298,801
May 19, 2026	20.00	20.83	19.33	19.90	19.90	-5.06%	214,328
May 18, 2026	22.68	22.68	20.06	20.96	20.96	-6.18%	430,959
May 15, 2026	22.93	23.08	21.00	22.34	22.34	-3.54%	180,965
May 14, 2026	24.03	24.45	23.11	23.16	23.16	-6.88%	159,844
May 13, 2026	23.61	24.87	22.63	24.87	24.87	4.50%	238,004
May 12, 2026	24.42	26.84	22.87	23.80	23.80	1.02%	374,776
May 11, 2026	24.22	25.26	21.83	23.56	23.56	5.84%	709,576
May 8, 2026	22.10	23.58	21.61	22.26	22.26	0.68%	261,676
May 7, 2026	23.11	23.61	22.04	22.11	22.11	-6.39%	231,105
May 6, 2026	21.87	25.05	21.49	23.62	23.62	4.42%	472,237
May 5, 2026	23.26	23.28	21.20	22.62	22.62	-3.62%	402,471
May 4, 2026	26.60	26.62	23.45	23.47	23.47	-12.59%	446,228
May 1, 2026	28.17	28.86	26.72	26.85	26.85	-4.53%	298,887
Apr 30, 2026	28.28	30.00	27.78	28.13	28.13	1.61%	360,991
Apr 29, 2026	28.16	28.23	26.51	27.68	27.68	-0.50%	351,780
Apr 28, 2026	27.12	29.79	26.82	27.82	27.82	-1.59%	304,094
Apr 27, 2026	27.97	28.46	26.03	28.27	28.27	-5.83%	387,190
Apr 24, 2026	30.04	30.47	28.20	30.02	30.02	-4.09%	397,511
Apr 23, 2026	32.49	32.76	30.18	31.30	31.30	-7.04%	572,427
Apr 22, 2026	34.20	35.24	32.75	33.67	33.67	3.00%	1,677,481
Apr 21, 2026	34.69	34.76	30.58	32.69	32.69	-6.25%	815,914
Apr 20, 2026	35.73	37.47	34.32	34.87	34.87	-8.26%	386,288
Apr 17, 2026	37.32	38.03	34.18	38.01	38.01	-3.04%	942,591
Apr 16, 2026	48.52	49.39	32.58	39.20	39.20	-31.17%	3,167,120
Apr 15, 2026	54.82	57.87	52.66	56.95	56.95	8.06%	1,507,126
Apr 14, 2026	54.07	56.14	51.42	52.70	52.70	3.43%	505,634
Apr 13, 2026	43.71	54.09	43.71	50.95	50.95	21.14%	909,775
Apr 10, 2026	42.70	44.26	42.01	42.06	42.06	-1.22%	203,581
Apr 9, 2026	40.80	44.44	39.29	42.58	42.58	4.72%	358,491
Apr 8, 2026	42.35	46.76	40.66	40.66	40.66	-5.20%	417,265
Apr 7, 2026	43.07	43.46	40.61	42.89	42.89	-2.57%	446,457
Apr 6, 2026	41.50	46.00	41.50	44.02	44.02	5.66%	509,351
Apr 2, 2026	36.82	42.51	36.82	41.66	41.66	10.62%	533,004
Apr 1, 2026	36.79	37.73	36.00	37.66	37.66	-0.63%	218,919
Mar 31, 2026	36.71	38.79	34.89	37.90	37.90	10.82%	694,517
Mar 30, 2026	36.15	36.68	33.77	34.20	34.20	-5.29%	225,344
Mar 27, 2026	37.53	37.87	36.07	36.11	36.11	-5.52%	255,267
Mar 26, 2026	38.26	39.46	37.28	38.22	38.22	-7.86%	304,188
Mar 25, 2026	37.13	41.75	37.09	41.48	41.48	12.08%	460,588
Mar 24, 2026	38.60	39.23	35.70	37.01	37.01	-6.26%	355,143
Mar 23, 2026	39.10	40.35	38.50	39.48	39.48	-2.64%	305,125
Mar 20, 2026	42.02	43.11	38.21	40.55	40.55	-1.53%	656,635
Mar 19, 2026	41.40	42.80	40.70	41.18	41.18	-5.27%	401,269

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.