Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
4.700
-0.140 (-2.89%)
At close: Nov 11, 2026, 4:00 PM EST
5.04
+0.34 (7.23%)
Pre-market: Nov 12, 2026, 5:21 AM EST
Brand Engagement Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.86 | 4.86 | 4.49 | 4.70 | 4.70 | -2.89% | 114,498 |
| Nov 10, 2026 | 4.57 | 5.13 | 4.54 | 4.84 | 4.84 | 7.80% | 187,137 |
| Nov 9, 2026 | 4.34 | 4.57 | 4.31 | 4.49 | 4.49 | 2.51% | 69,588 |
| Nov 6, 2026 | 4.26 | 4.39 | 4.07 | 4.38 | 4.38 | 2.10% | 80,944 |
| Nov 5, 2026 | 4.51 | 4.56 | 4.14 | 4.29 | 4.29 | -3.81% | 86,587 |
| Nov 4, 2026 | 4.45 | 4.72 | 4.38 | 4.46 | 4.46 | 1.59% | 108,532 |
| Nov 3, 2026 | 3.86 | 4.48 | 3.82 | 4.39 | 4.39 | 14.92% | 267,655 |
| Nov 2, 2026 | 4.12 | 4.20 | 3.76 | 3.82 | 3.82 | -8.83% | 87,475 |
| Oct 30, 2026 | 4.14 | 4.30 | 3.94 | 4.19 | 4.19 | -0.71% | 119,172 |
| Oct 29, 2026 | 4.50 | 4.52 | 4.04 | 4.22 | 4.22 | -7.86% | 146,539 |
| Oct 28, 2026 | 4.81 | 4.98 | 4.55 | 4.58 | 4.58 | -5.57% | 139,490 |
| Oct 27, 2026 | 4.91 | 5.14 | 4.84 | 4.85 | 4.85 | -2.22% | 135,430 |
| Oct 26, 2026 | 4.77 | 5.22 | 4.72 | 4.96 | 4.96 | 2.48% | 87,152 |
| Oct 23, 2026 | 4.61 | 4.92 | 4.61 | 4.84 | 4.84 | 1.47% | 70,251 |
| Oct 22, 2026 | 5.10 | 5.34 | 4.73 | 4.77 | 4.77 | -7.38% | 163,785 |
| Oct 21, 2026 | 5.24 | 5.40 | 5.05 | 5.15 | 5.15 | -0.77% | 131,187 |
| Oct 20, 2026 | 5.74 | 5.74 | 5.15 | 5.19 | 5.19 | -6.82% | 148,215 |
| Oct 19, 2026 | 5.84 | 5.92 | 5.54 | 5.57 | 5.57 | -4.13% | 111,479 |
| Oct 16, 2026 | 6.00 | 6.00 | 5.36 | 5.81 | 5.81 | -0.85% | 584,438 |
| Oct 15, 2026 | 5.15 | 6.05 | 5.15 | 5.86 | 5.86 | 13.57% | 277,056 |
| Oct 14, 2026 | 5.29 | 5.29 | 5.07 | 5.16 | 5.16 | 0.39% | 79,285 |
| Oct 13, 2026 | 5.19 | 5.38 | 5.12 | 5.14 | 5.14 | -2.65% | 85,207 |
| Oct 12, 2026 | 5.15 | 5.30 | 5.04 | 5.28 | 5.28 | 1.73% | 75,839 |
| Oct 9, 2026 | 5.39 | 5.39 | 5.08 | 5.19 | 5.19 | -1.89% | 78,795 |
| Oct 8, 2026 | 5.25 | 5.34 | 5.11 | 5.29 | 5.29 | -1.67% | 157,905 |
| Oct 7, 2026 | 5.62 | 5.62 | 5.35 | 5.38 | 5.38 | -5.78% | 93,749 |
| Oct 6, 2026 | 5.86 | 6.00 | 5.52 | 5.71 | 5.71 | -2.23% | 149,920 |
| Oct 5, 2026 | 6.04 | 6.06 | 5.67 | 5.84 | 5.84 | -2.99% | 94,370 |
| Oct 2, 2026 | 6.16 | 6.31 | 6.01 | 6.02 | 6.02 | -1.15% | 96,720 |
| Oct 1, 2026 | 6.15 | 6.34 | 6.00 | 6.09 | 6.09 | 0.33% | 83,443 |
| Sep 30, 2026 | 6.00 | 6.72 | 6.00 | 6.07 | 6.07 | 2.02% | 187,236 |
| Sep 29, 2026 | 6.00 | 6.11 | 5.85 | 5.95 | 5.95 | -0.34% | 85,296 |
| Sep 28, 2026 | 6.17 | 6.33 | 5.91 | 5.97 | 5.97 | -3.24% | 130,445 |
| Sep 25, 2026 | 6.45 | 6.65 | 6.16 | 6.17 | 6.17 | -4.86% | 114,565 |
| Sep 24, 2026 | 6.44 | 6.62 | 6.32 | 6.49 | 6.49 | -0.08% | 71,720 |
| Sep 23, 2026 | 7.14 | 7.14 | 6.45 | 6.49 | 6.49 | -6.75% | 176,728 |
| Sep 22, 2026 | 7.46 | 7.46 | 6.65 | 6.96 | 6.96 | -1.56% | 153,826 |
| Sep 21, 2026 | 7.28 | 7.35 | 7.02 | 7.07 | 7.07 | -2.88% | 134,775 |
| Sep 18, 2026 | 7.09 | 7.48 | 6.86 | 7.28 | 7.28 | 3.70% | 257,477 |
| Sep 17, 2026 | 7.30 | 7.50 | 6.67 | 7.02 | 7.02 | 2.63% | 210,685 |
| Sep 16, 2026 | 7.00 | 7.07 | 6.61 | 6.84 | 6.84 | -2.22% | 148,018 |
| Sep 15, 2026 | 7.56 | 7.56 | 6.83 | 7.00 | 7.00 | -7.84% | 184,048 |
| Sep 14, 2026 | 7.98 | 8.23 | 7.55 | 7.59 | 7.59 | -5.48% | 155,954 |
| Sep 11, 2026 | 8.47 | 8.70 | 7.94 | 8.03 | 8.03 | -2.55% | 197,904 |
| Sep 10, 2026 | 10.16 | 10.18 | 8.23 | 8.24 | 8.24 | -19.61% | 387,096 |
| Sep 9, 2026 | 10.47 | 10.56 | 10.25 | 10.25 | 10.25 | -3.03% | 68,303 |
| 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 |