Brand Engagement Network, Inc. (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

16.05

+0.15 (0.94%)

At close: Aug 17, 2026, 4:00 PM EDT

15.96

-0.09 (-0.57%)

Pre-market: Aug 18, 2026, 7:32 AM EDT

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.89	16.80	14.80	16.05	16.05	0.94%	145,973
Aug 14, 2026	16.26	16.26	15.50	15.90	15.90	-1.55%	93,132
Aug 13, 2026	14.97	16.40	14.82	16.15	16.15	10.09%	115,862
Aug 12, 2026	15.43	15.71	14.56	14.67	14.67	-3.80%	128,788
Aug 11, 2026	14.04	15.38	13.97	15.25	15.25	8.00%	102,309
Aug 10, 2026	14.03	14.47	13.76	14.12	14.12	0.36%	81,316
Aug 7, 2026	13.90	14.61	13.90	14.07	14.07	1.96%	80,768
Aug 6, 2026	13.15	14.35	13.12	13.80	13.80	4.86%	77,880
Aug 5, 2026	13.54	14.35	13.11	13.16	13.16	-2.81%	112,172
Aug 4, 2026	11.95	13.69	11.95	13.54	13.54	11.44%	150,174
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
Jun 26, 2026	17.77	19.00	16.49	18.23	18.23	0.77%	1,104,959
Jun 25, 2026	18.81	20.00	18.08	18.09	18.09	-3.83%	345,161
Jun 24, 2026	19.72	20.72	18.81	18.81	18.81	-5.86%	247,410
Jun 23, 2026	19.00	20.14	18.58	19.98	19.98	2.30%	144,869
Jun 22, 2026	19.15	20.00	18.62	19.53	19.53	-2.50%	195,656
Jun 18, 2026	19.30	20.30	18.52	20.03	20.03	-1.57%	193,574
Jun 17, 2026	22.50	23.79	19.90	20.35	20.35	-7.37%	400,104
Jun 16, 2026	18.82	22.09	18.71	21.97	21.97	14.55%	428,086
Jun 15, 2026	20.95	21.13	17.80	19.18	19.18	-10.25%	392,764
Jun 12, 2026	20.82	24.70	19.43	21.37	21.37	0.71%	511,221
Jun 11, 2026	20.09	22.45	19.60	21.22	21.22	5.62%	476,078
Jun 10, 2026	19.36	21.40	18.64	20.09	20.09	4.74%	413,041
Jun 9, 2026	21.76	23.09	18.50	19.18	19.18	4.98%	2,563,056
Jun 8, 2026	18.04	20.62	17.82	18.27	18.27	-17.59%	748,086
Jun 5, 2026	16.31	30.90	15.51	22.17	22.17	35.68%	9,366,691