Brand Engagement Network, Inc. (BNAI)

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.31	0.32	0.28	0.29	0.29	-7.24%	381,592
May 9, 2025	0.33	0.33	0.30	0.32	0.32	0.92%	83,421
May 8, 2025	0.29	0.33	0.29	0.31	0.31	8.55%	80,048
May 7, 2025	0.30	0.31	0.28	0.29	0.29	-3.49%	125,020
May 6, 2025	0.33	0.34	0.28	0.30	0.30	-11.62%	296,861
May 5, 2025	0.34	0.35	0.33	0.34	0.34	-2.58%	40,834
May 2, 2025	0.36	0.38	0.33	0.35	0.35	-3.06%	298,249
May 1, 2025	0.36	0.37	0.34	0.36	0.36	0.28%	232,994
Apr 30, 2025	0.35	0.37	0.35	0.36	0.36	-1.10%	153,199
Apr 29, 2025	0.35	0.37	0.35	0.36	0.36	-0.55%	35,615
Apr 28, 2025	0.37	0.38	0.32	0.37	0.37	1.11%	646,931
Apr 25, 2025	0.35	0.37	0.35	0.36	0.36	0.28%	163,983
Apr 24, 2025	0.34	0.39	0.34	0.36	0.36	0.28%	645,796
Apr 23, 2025	0.37	0.37	0.34	0.36	0.36	6.12%	181,187
Apr 22, 2025	0.35	0.35	0.34	0.34	0.34	-3.34%	63,554
Apr 21, 2025	0.35	0.36	0.33	0.35	0.35	0.95%	198,697
Apr 17, 2025	0.35	0.35	0.32	0.35	0.35	0.70%	95,171
Apr 16, 2025	0.33	0.35	0.30	0.34	0.34	9.58%	478,756
Apr 15, 2025	0.31	0.34	0.30	0.31	0.31	-3.02%	138,970
Apr 14, 2025	0.34	0.34	0.30	0.32	0.32	2.79%	165,169
Apr 11, 2025	0.29	0.33	0.28	0.32	0.32	8.88%	371,099
Apr 10, 2025	0.30	0.31	0.28	0.29	0.29	-6.94%	87,256
Apr 9, 2025	0.28	0.33	0.28	0.31	0.31	11.75%	178,214
Apr 8, 2025	0.31	0.31	0.27	0.28	0.28	-10.02%	254,655
Apr 7, 2025	0.30	0.32	0.26	0.31	0.31	-0.51%	426,435
Apr 4, 2025	0.30	0.34	0.30	0.31	0.31	3.67%	1,417,324
Apr 3, 2025	0.32	0.33	0.30	0.30	0.30	-10.31%	168,340
Apr 2, 2025	0.33	0.35	0.32	0.33	0.33	-1.33%	140,158
Apr 1, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	260,690
Mar 31, 2025	0.37	0.37	0.33	0.34	0.34	-7.03%	143,137
Mar 28, 2025	0.37	0.38	0.36	0.37	0.37	-3.39%	175,733
Mar 27, 2025	0.39	0.40	0.36	0.38	0.38	0.45%	804,595
Mar 26, 2025	0.38	0.40	0.38	0.38	0.38	-0.21%	127,234
Mar 25, 2025	0.38	0.40	0.38	0.38	0.38	0.50%	122,140
Mar 24, 2025	0.40	0.42	0.38	0.38	0.38	-2.61%	464,352
Mar 21, 2025	0.38	0.39	0.38	0.39	0.39	2.74%	248,584
Mar 20, 2025	0.39	0.42	0.38	0.38	0.38	0.26%	157,245
Mar 19, 2025	0.38	0.39	0.38	0.38	0.38	-	148,359
Mar 18, 2025	0.39	0.39	0.37	0.38	0.38	-2.82%	581,032
Mar 17, 2025	0.39	0.40	0.36	0.39	0.39	5.29%	334,337
Mar 14, 2025	0.40	0.41	0.37	0.37	0.37	-6.93%	717,653
Mar 13, 2025	0.38	0.40	0.38	0.40	0.40	-0.25%	315,742
Mar 12, 2025	0.37	0.42	0.36	0.40	0.40	2.31%	666,516
Mar 11, 2025	0.35	0.39	0.34	0.39	0.39	8.64%	680,144
Mar 10, 2025	0.33	0.36	0.32	0.36	0.36	-	339,844
Mar 7, 2025	0.36	0.40	0.34	0.36	0.36	-1.10%	482,275
Mar 6, 2025	0.36	0.40	0.35	0.36	0.36	-1.81%	299,283
Mar 5, 2025	0.35	0.37	0.34	0.37	0.37	1.32%	197,531
Mar 4, 2025	0.34	0.37	0.30	0.36	0.36	5.46%	414,386
Mar 3, 2025	0.38	0.40	0.34	0.35	0.35	-11.05%	351,684

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.