Brand Engagement Network, Inc. (BNAIW)
NASDAQ: BNAIW · Real-Time Price · USD · Warrants
0.0501
-0.0149 (-22.92%)
Sep 28, 2026, 9:30 AM EDT - Market open
Brand Engagement Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.06 | 8.51% | 1,346 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -25.12% | 11,954 |
| Sep 18, 2026 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 14.29% | 13,707 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 1,501 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 6,601 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -16.67% | 3,521 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 551 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 286 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -0.14% | 5,220 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.49% | 307 |
| Sep 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.51% | 2,200 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.13% | 4,672 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 10,528 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 2.40% | 60,514 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.99% | 1,035 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -18.37% | 25,212 |
| Aug 19, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 22.50% | 4,603 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.63% | 114 |
| Aug 13, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.72% | 9,820 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.58% | 7,200 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 408 |
| Aug 10, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 9.42% | 882 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.21% | 11,430 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.51% | 6,119 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.90% | 4,477 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.11% | 6,817 |
| Jul 27, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 8.36% | 2,950 |
| Jul 24, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.07% | 611 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.58% | 100 |
| Jul 21, 2026 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | -23.69% | 9,126 |
| Jul 16, 2026 | 0.14 | 0.17 | 0.12 | 0.16 | 0.16 | 8.41% | 4,554 |
| Jul 15, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 13.22% | 17,907 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.45% | 1,777 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.15% | 3,646 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 2.12% | 8,955 |
| Jul 8, 2026 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | -29.31% | 31,487 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 12.83% | 1,407 |
| Jul 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.29% | 4,949 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 950 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,101 |
| Jun 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -13.85% | 6,180 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.33% | 2,115 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 1,120 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.76% | 3,367 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 22.81% | 260 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.43% | 10,903 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 6,109 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.71% | 968 |
| Jun 17, 2026 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | -0.07% | 2,739 |