Brand Engagement Network Inc. BNAI
NASDAQ · United States · Technology Services
$6.09+0.02 (+0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.07 | +2.02% | $6.00 | $6.72 | $6.00 | 189.10K |
| 2026-09-29 | $5.95 | -0.34% | $6.00 | $6.11 | $5.85 | 86.50K |
| 2026-09-28 | $5.97 | -3.24% | $6.17 | $6.33 | $5.91 | 131.30K |
| 2026-09-25 | $6.17 | -4.86% | $6.45 | $6.65 | $6.16 | 116.20K |
| 2026-09-24 | $6.49 | -0.08% | $6.44 | $6.62 | $6.32 | 73.00K |
| 2026-09-23 | $6.49 | -6.75% | $7.14 | $7.14 | $6.45 | 180.20K |
| 2026-09-22 | $6.96 | -1.56% | $7.46 | $7.46 | $6.65 | 156.40K |
| 2026-09-21 | $7.07 | -2.88% | $7.28 | $7.35 | $7.02 | 137.30K |
| 2026-09-18 | $7.28 | +3.70% | $7.09 | $7.48 | $6.86 | 262.10K |
| 2026-09-17 | $7.02 | +2.63% | $7.30 | $7.50 | $6.67 | 216.70K |
| 2026-09-16 | $6.84 | -2.22% | $7.00 | $7.07 | $6.61 | 150.70K |
| 2026-09-15 | $6.99 | -7.84% | $7.56 | $7.56 | $6.83 | 185.40K |
| 2026-09-14 | $7.59 | -5.48% | $7.98 | $8.23 | $7.55 | 159.30K |
| 2026-09-11 | $8.03 | -2.55% | $8.47 | $8.70 | $7.93 | 198.60K |
| 2026-09-10 | $8.24 | -19.61% | $10.16 | $10.18 | $8.23 | 396.00K |
| 2026-09-09 | $10.25 | -3.03% | $10.47 | $10.56 | $10.25 | 71.00K |
| 2026-09-08 | $10.57 | 0.00% | $10.90 | $10.93 | $10.38 | 78.10K |
| 2026-09-04 | $10.57 | -1.31% | $10.74 | $10.99 | $10.53 | 52.50K |
| 2026-09-03 | $10.71 | +1.13% | $10.68 | $11.10 | $10.60 | 61.40K |
| 2026-09-02 | $10.59 | -4.85% | $11.04 | $11.39 | $10.58 | 89.10K |
| 2026-09-01 | $11.13 | -1.15% | $11.24 | $11.65 | $11.01 | 106.30K |
| 2026-08-31 | $11.26 | -10.71% | $12.72 | $12.72 | $11.07 | 164.10K |
| 2026-08-28 | $12.61 | +1.12% | $12.46 | $13.24 | $12.35 | 114.00K |
| 2026-08-27 | $12.47 | -5.96% | $12.88 | $13.25 | $12.35 | 131.60K |
| 2026-08-26 | $13.26 | -1.19% | $13.28 | $13.46 | $12.84 | 74.50K |
| 2026-08-25 | $13.42 | -0.74% | $13.00 | $13.78 | $12.96 | 78.10K |
| 2026-08-24 | $13.52 | -6.24% | $13.86 | $14.32 | $13.52 | 74.10K |
| 2026-08-21 | $14.42 | -5.38% | $14.58 | $14.83 | $13.88 | 79.20K |
| 2026-08-20 | $15.24 | -4.81% | $15.89 | $16.88 | $14.01 | 190.50K |
| 2026-08-19 | $16.01 | +1.01% | $15.79 | $16.33 | $15.50 | 72.80K |
| 2026-08-18 | $15.85 | -1.25% | $15.66 | $16.49 | $15.56 | 81.60K |
| 2026-08-17 | $16.05 | +0.94% | $15.89 | $16.80 | $14.80 | 149.80K |
| 2026-08-14 | $15.90 | -1.55% | $16.26 | $16.26 | $15.50 | 102.00K |
| 2026-08-13 | $16.15 | +10.09% | $14.97 | $16.40 | $14.82 | 123.50K |
| 2026-08-12 | $14.67 | -3.80% | $15.43 | $15.71 | $14.56 | 137.10K |
| 2026-08-11 | $15.25 | +8.00% | $14.04 | $15.38 | $13.97 | 103.90K |
| 2026-08-10 | $14.12 | +0.36% | $14.03 | $14.47 | $13.76 | 82.70K |
| 2026-08-07 | $14.07 | +1.96% | $13.90 | $14.61 | $13.90 | 83.10K |
| 2026-08-06 | $13.80 | +4.86% | $13.15 | $14.35 | $13.12 | 83.40K |
| 2026-08-05 | $13.16 | -2.81% | $13.54 | $14.35 | $13.11 | 113.60K |
| 2026-08-04 | $13.54 | +11.44% | $11.95 | $13.69 | $11.95 | 150.90K |
| 2026-08-03 | $12.15 | +3.76% | $11.53 | $12.41 | $11.53 | 110.00K |
| 2026-07-31 | $11.71 | -2.01% | $11.94 | $12.18 | $11.40 | 107.10K |
| 2026-07-30 | $11.95 | +2.84% | $11.50 | $12.09 | $11.50 | 109.10K |
| 2026-07-29 | $11.62 | -5.53% | $11.98 | $12.36 | $10.97 | 120.10K |
| 2026-07-28 | $12.30 | +1.40% | $12.13 | $12.89 | $11.74 | 183.30K |
| 2026-07-27 | $12.13 | +8.69% | $11.92 | $13.08 | $11.61 | 295.70K |
| 2026-07-24 | $11.16 | +4.49% | $10.60 | $11.20 | $10.24 | 127.90K |
| 2026-07-23 | $10.68 | -4.04% | $11.11 | $11.11 | $10.45 | 115.60K |
| 2026-07-22 | $11.13 | +0.18% | $11.05 | $11.49 | $10.99 | 129.70K |
| 2026-07-21 | $11.11 | +2.21% | $10.55 | $11.94 | $10.55 | 202.10K |
| 2026-07-20 | $10.87 | -6.45% | $11.27 | $11.57 | $10.53 | 205.60K |
| 2026-07-17 | $11.62 | -3.81% | $11.81 | $12.08 | $10.98 | 286.50K |
| 2026-07-16 | $12.08 | -7.29% | $13.03 | $13.64 | $11.89 | 201.20K |
| 2026-07-15 | $13.03 | -5.03% | $13.37 | $13.68 | $12.91 | 170.00K |
| 2026-07-14 | $13.72 | +8.89% | $12.72 | $14.99 | $12.65 | 282.10K |
| 2026-07-13 | $12.60 | -10.70% | $13.98 | $14.20 | $12.54 | 231.50K |
| 2026-07-10 | $14.11 | -0.91% | $13.84 | $14.61 | $13.53 | 144.70K |
| 2026-07-09 | $14.24 | -6.10% | $15.03 | $15.03 | $13.60 | 228.20K |
| 2026-07-08 | $15.16 | -1.33% | $14.61 | $15.41 | $14.61 | 122.20K |
| 2026-07-07 | $15.37 | -4.24% | $15.68 | $15.93 | $14.37 | 229.20K |
| 2026-07-06 | $16.05 | -6.63% | $17.10 | $17.10 | $15.94 | 209.20K |
| 2026-07-02 | $17.19 | -4.92% | $17.53 | $18.77 | $16.98 | 287.80K |
| 2026-07-01 | $18.08 | +5.67% | $17.00 | $18.59 | $17.00 | 285.30K |
| 2026-06-30 | $17.11 | +9.61% | $16.22 | $17.53 | $15.08 | 422.70K |
| 2026-06-29 | $15.61 | -14.37% | $17.58 | $17.79 | $15.20 | 558.50K |
| 2026-06-26 | $18.23 | +0.77% | $17.77 | $19.00 | $16.49 | 1.11M |
| 2026-06-25 | $18.09 | -3.83% | $18.81 | $20.00 | $18.08 | 345.20K |
| 2026-06-24 | $18.81 | -5.86% | $19.72 | $20.72 | $18.81 | 247.40K |
| 2026-06-23 | $19.98 | +2.30% | $19.00 | $20.14 | $18.58 | 144.90K |
| 2026-06-22 | $19.53 | -2.50% | $19.15 | $20.00 | $18.62 | 195.70K |
| 2026-06-18 | $20.03 | -1.57% | $19.30 | $20.30 | $18.52 | 193.60K |
| 2026-06-17 | $20.35 | -7.37% | $22.50 | $23.79 | $19.90 | 400.10K |
| 2026-06-16 | $21.97 | +14.55% | $18.82 | $22.09 | $18.70 | 428.10K |
| 2026-06-15 | $19.18 | -10.25% | $20.95 | $21.13 | $17.80 | 383.60K |
| 2026-06-12 | $21.37 | +0.71% | $20.82 | $24.70 | $19.43 | 507.20K |
| 2026-06-11 | $21.22 | +5.62% | $20.09 | $22.45 | $19.60 | 476.10K |
| 2026-06-10 | $20.09 | +4.74% | $19.36 | $21.40 | $18.64 | 413.00K |
| 2026-06-09 | $19.18 | +4.98% | $21.76 | $23.09 | $18.50 | 2.56M |
| 2026-06-08 | $18.27 | -17.59% | $18.04 | $20.62 | $17.82 | 748.10K |
| 2026-06-05 | $22.17 | +35.68% | $16.31 | $30.90 | $15.51 | 9.37M |
| 2026-06-04 | $16.34 | +18.84% | $13.70 | $17.78 | $13.63 | 521.20K |
| 2026-06-03 | $13.75 | -7.16% | $14.28 | $15.48 | $13.63 | 206.10K |
| 2026-06-02 | $14.81 | +6.16% | $13.43 | $16.81 | $13.11 | 362.90K |
| 2026-06-01 | $13.95 | -6.00% | $13.98 | $14.40 | $13.22 | 292.90K |
| 2026-05-29 | $14.84 | -5.96% | $15.63 | $16.76 | $14.58 | 226.60K |
| 2026-05-28 | $15.78 | +1.54% | $15.00 | $16.17 | $14.81 | 254.50K |
| 2026-05-27 | $15.54 | -20.47% | $18.25 | $18.43 | $15.50 | 372.50K |
| 2026-05-26 | $19.54 | +5.59% | $18.07 | $20.10 | $16.30 | 339.80K |
| 2026-05-22 | $18.50 | -3.67% | $19.15 | $19.58 | $18.43 | 161.00K |