Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.10	23.58	21.61	22.26	22.26	0.68%	247,198
May 7, 2026	23.11	23.61	22.04	22.11	22.11	-6.39%	215,419
May 6, 2026	21.87	25.05	21.49	23.62	23.62	4.42%	460,717
May 5, 2026	23.26	23.28	21.20	22.62	22.62	-3.62%	382,387
May 4, 2026	26.60	26.62	23.45	23.47	23.47	-12.59%	430,702
May 1, 2026	28.17	28.86	26.72	26.85	26.85	-4.53%	278,233
Apr 30, 2026	28.28	30.00	27.78	28.13	28.13	1.61%	344,014
Apr 29, 2026	28.16	28.23	26.51	27.68	27.68	-0.50%	349,589
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
Mar 18, 2026	42.32	45.59	41.05	43.47	43.47	7.25%	937,759
Mar 17, 2026	37.32	41.14	36.31	40.53	40.53	8.34%	765,537
Mar 16, 2026	37.15	37.84	35.25	37.41	37.41	-2.32%	502,962
Mar 13, 2026	37.75	38.50	36.50	38.30	38.30	2.49%	470,607
Mar 12, 2026	39.23	40.10	37.37	37.37	37.37	4.01%	787,718
Mar 11, 2026	35.23	41.00	33.65	35.93	35.93	-2.20%	1,643,440
Mar 10, 2026	38.46	40.31	35.18	36.74	36.74	-12.42%	1,431,616
Mar 9, 2026	47.77	47.95	40.21	41.95	41.95	-25.45%	1,492,349
Mar 6, 2026	50.73	60.00	50.73	56.27	56.27	16.00%	3,050,279
Mar 5, 2026	47.44	50.58	45.24	48.51	48.51	3.83%	1,302,231
Mar 4, 2026	48.66	51.64	44.66	46.72	46.72	9.49%	1,936,472
Mar 3, 2026	34.92	43.99	34.83	42.67	42.67	16.30%	2,182,123
Mar 2, 2026	32.56	40.87	31.55	36.69	36.69	2.83%	2,241,077
Feb 27, 2026	27.35	35.69	27.35	35.68	35.68	36.13%	3,205,310

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.