Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
6.02
-0.07 (-1.15%)
At close: Oct 2, 2026, 4:00 PM EDT
6.03
+0.01 (0.17%)
After-hours: Oct 2, 2026, 7:56 PM EDT
Brand Engagement Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 11.24 | 11.65 | 11.01 | 11.13 | 11.13 | -1.15% | 102,523 |
| Aug 31, 2026 | 12.72 | 12.72 | 11.07 | 11.26 | 11.26 | -10.71% | 165,260 |
| Aug 28, 2026 | 12.46 | 13.24 | 12.35 | 12.61 | 12.61 | 1.12% | 112,838 |
| Aug 27, 2026 | 12.88 | 13.25 | 12.35 | 12.47 | 12.47 | -5.96% | 129,772 |
| Aug 26, 2026 | 13.28 | 13.46 | 12.84 | 13.26 | 13.26 | -1.19% | 73,317 |
| Aug 25, 2026 | 13.00 | 13.78 | 12.96 | 13.42 | 13.42 | -0.74% | 74,578 |
| Aug 24, 2026 | 13.86 | 14.32 | 13.52 | 13.52 | 13.52 | -6.24% | 73,015 |
| Aug 21, 2026 | 14.58 | 14.83 | 13.88 | 14.42 | 14.42 | -5.38% | 78,375 |
| Aug 20, 2026 | 15.89 | 16.88 | 14.01 | 15.24 | 15.24 | -4.81% | 181,290 |
| Aug 19, 2026 | 15.79 | 16.33 | 15.50 | 16.01 | 16.01 | 1.01% | 72,839 |
| Aug 18, 2026 | 15.66 | 16.49 | 15.56 | 15.85 | 15.85 | -1.25% | 81,644 |
| Aug 17, 2026 | 15.89 | 16.80 | 14.80 | 16.05 | 16.05 | 0.94% | 149,804 |
| Aug 14, 2026 | 16.26 | 16.26 | 15.50 | 15.90 | 15.90 | -1.55% | 102,042 |
| Aug 13, 2026 | 14.97 | 16.40 | 14.82 | 16.15 | 16.15 | 10.09% | 123,545 |
| Aug 12, 2026 | 15.43 | 15.71 | 14.56 | 14.67 | 14.67 | -3.80% | 137,136 |
| Aug 11, 2026 | 14.04 | 15.38 | 13.97 | 15.25 | 15.25 | 8.00% | 103,871 |
| Aug 10, 2026 | 14.03 | 14.47 | 13.76 | 14.12 | 14.12 | 0.36% | 82,662 |
| Aug 7, 2026 | 13.90 | 14.61 | 13.90 | 14.07 | 14.07 | 1.96% | 83,086 |
| Aug 6, 2026 | 13.15 | 14.35 | 13.12 | 13.80 | 13.80 | 4.86% | 83,390 |
| Aug 5, 2026 | 13.54 | 14.35 | 13.11 | 13.16 | 13.16 | -2.81% | 113,639 |
| Aug 4, 2026 | 11.95 | 13.69 | 11.95 | 13.54 | 13.54 | 11.44% | 150,944 |
| 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 |