Brand Engagement Network, Inc. (BNAIW)
NASDAQ: BNAIW · Real-Time Price · USD · Warrants
0.1199
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| 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% | 8,855 |
| 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% | 10,902 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 5,909 |
| 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 |
| Jun 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.08% | 255 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -14.27% | 19,053 |
| Jun 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 18.84% | 1,992 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -11.33% | 2,649 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | 2.06% | 9,206 |
| Jun 9, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | -7.18% | 4,160 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.11 | 0.15 | 0.15 | -13.89% | 48,245 |
| Jun 5, 2026 | 0.13 | 0.24 | 0.12 | 0.18 | 0.18 | 37.81% | 177,400 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 21,423 |
| Jun 3, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 40.45% | 5,323 |
| Jun 2, 2026 | 0.11 | 0.14 | 0.09 | 0.09 | 0.09 | -12.49% | 24,515 |
| Jun 1, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 4.41% | 22,812 |
| May 29, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 21.66% | 3,066 |
| May 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -21.12% | 23,628 |
| May 27, 2026 | 0.15 | 0.15 | 0.06 | 0.10 | 0.10 | -9.37% | 24,619 |
| May 26, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 11.89% | 17,139 |
| May 22, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -10.63% | 59,908 |
| May 21, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -18.07% | 8,619 |
| May 20, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.12% | 25,110 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.25% | 5,128 |
| May 18, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.66% | 7,091 |
| May 15, 2026 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -12.68% | 10,992 |
| May 14, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -1.88% | 23,216 |
| May 13, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.16% | 15,516 |