Brand Engagement Network, Inc. (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

20.03

-0.32 (-1.57%)

At close: Jun 18, 2026, 4:00 PM EDT

19.31

-0.72 (-3.59%)

After-hours: Jun 18, 2026, 7:59 PM EDT

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.30	20.30	18.52	20.03	20.03	-1.57%	188,731
Jun 17, 2026	22.50	23.79	19.90	20.35	20.35	-7.37%	380,946
Jun 16, 2026	18.82	22.09	18.71	21.97	21.97	14.55%	414,526
Jun 15, 2026	20.95	21.13	17.80	19.18	19.18	-10.25%	375,396
Jun 12, 2026	20.82	24.70	19.43	21.37	21.37	0.71%	502,572
Jun 11, 2026	20.09	22.45	19.60	21.22	21.22	5.62%	455,903
Jun 10, 2026	19.36	21.40	18.64	20.09	20.09	4.74%	399,580
Jun 9, 2026	21.76	23.09	18.50	19.18	19.18	4.98%	2,537,464
Jun 8, 2026	18.04	20.62	17.82	18.27	18.27	-17.59%	724,298
Jun 5, 2026	16.31	30.90	15.51	22.17	22.17	35.68%	9,245,315
Jun 4, 2026	13.70	17.78	13.63	16.34	16.34	18.84%	508,468
Jun 3, 2026	14.28	15.48	13.63	13.75	13.75	-7.16%	194,055
Jun 2, 2026	13.43	16.81	13.11	14.81	14.81	6.16%	355,179
Jun 1, 2026	13.98	14.40	13.22	13.95	13.95	-6.00%	272,967
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