Brand Engagement Network, Inc. (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

0.265

-0.017 (-6.09%)

At close: Dec 5, 2025, 4:00 PM EST

0.277

+0.012 (4.56%)

After-hours: Dec 5, 2025, 7:58 PM EST

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.29	0.27	0.27	0.27	-6.09%	1,537,663
Dec 4, 2025	0.32	0.32	0.26	0.28	0.28	-14.69%	2,869,686
Dec 3, 2025	0.32	0.33	0.32	0.33	0.33	3.34%	1,065,492
Dec 2, 2025	0.34	0.45	0.32	0.32	0.32	-10.71%	4,240,650
Dec 1, 2025	0.38	0.38	0.35	0.36	0.36	-9.05%	985,539
Nov 28, 2025	0.37	0.41	0.37	0.39	0.39	4.31%	507,394
Nov 26, 2025	0.37	0.40	0.36	0.38	0.38	1.34%	876,847
Nov 25, 2025	0.38	0.39	0.37	0.37	0.37	-4.29%	497,641
Nov 24, 2025	0.37	0.39	0.36	0.39	0.39	4.87%	884,636
Nov 21, 2025	0.35	0.37	0.34	0.37	0.37	3.68%	1,614,182
Nov 20, 2025	0.37	0.37	0.35	0.36	0.36	-5.66%	1,621,268
Nov 19, 2025	0.38	0.38	0.36	0.38	0.38	-5.03%	1,196,575
Nov 18, 2025	0.37	0.40	0.36	0.40	0.40	2.56%	1,153,740
Nov 17, 2025	0.44	0.44	0.36	0.39	0.39	-5.02%	2,678,894
Nov 14, 2025	0.38	0.43	0.36	0.41	0.41	10.08%	4,309,071
Nov 13, 2025	0.38	0.39	0.36	0.37	0.37	-8.01%	2,934,423
Nov 12, 2025	0.41	0.43	0.40	0.41	0.41	-1.53%	3,617,488
Nov 11, 2025	0.40	0.44	0.36	0.41	0.41	-14.40%	10,774,155
Nov 10, 2025	0.59	0.85	0.46	0.48	0.48	28.43%	478,546,135
Nov 7, 2025	0.38	0.38	0.35	0.37	0.37	-2.47%	605,226
Nov 6, 2025	0.38	0.40	0.38	0.38	0.38	-3.18%	713,622
Nov 5, 2025	0.42	0.42	0.38	0.40	0.40	-6.44%	694,051
Nov 4, 2025	0.43	0.45	0.41	0.42	0.42	-8.80%	613,926
Nov 3, 2025	0.45	0.48	0.45	0.46	0.46	4.24%	871,948
Oct 31, 2025	0.44	0.46	0.43	0.45	0.45	0.22%	526,881
Oct 30, 2025	0.46	0.46	0.43	0.45	0.45	-3.45%	889,034
Oct 29, 2025	0.49	0.51	0.45	0.46	0.46	-7.39%	1,001,247
Oct 28, 2025	0.50	0.52	0.49	0.50	0.50	-2.91%	1,034,064
Oct 27, 2025	0.46	0.57	0.45	0.51	0.51	15.19%	3,752,843
Oct 24, 2025	0.43	0.47	0.42	0.45	0.45	0.18%	630,072
Oct 23, 2025	0.42	0.45	0.42	0.44	0.44	0.50%	700,102
Oct 22, 2025	0.45	0.47	0.43	0.44	0.44	-5.84%	788,346
Oct 21, 2025	0.50	0.52	0.46	0.47	0.47	-8.85%	1,278,801
Oct 20, 2025	0.44	0.53	0.44	0.52	0.52	17.85%	3,027,045
Oct 17, 2025	0.41	0.44	0.40	0.44	0.44	5.50%	794,783
Oct 16, 2025	0.42	0.46	0.41	0.41	0.41	-1.17%	2,551,977
Oct 15, 2025	0.50	0.55	0.40	0.42	0.42	-15.69%	3,220,997
Oct 14, 2025	0.47	0.55	0.45	0.50	0.50	-6.88%	2,447,834
Oct 13, 2025	0.57	0.65	0.51	0.53	0.53	-6.37%	3,819,755
Oct 10, 2025	0.55	0.69	0.54	0.57	0.57	8.06%	9,738,876
Oct 9, 2025	0.58	0.62	0.50	0.53	0.53	-9.77%	4,568,664
Oct 8, 2025	0.70	0.70	0.56	0.58	0.58	-15.38%	6,561,383
Oct 7, 2025	0.51	0.94	0.49	0.69	0.69	37.08%	135,617,108
Oct 6, 2025	0.54	0.54	0.42	0.50	0.50	-16.19%	10,041,105
Oct 3, 2025	0.50	0.69	0.47	0.60	0.60	69.44%	208,102,668
Oct 2, 2025	0.33	0.36	0.30	0.36	0.36	7.90%	10,591,169
Oct 1, 2025	0.29	0.34	0.28	0.33	0.33	11.90%	21,902,690
Sep 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.01%	259,237
Sep 29, 2025	0.30	0.31	0.29	0.30	0.30	-0.57%	672,225
Sep 26, 2025	0.30	0.31	0.29	0.30	0.30	1.98%	758,825
Sep 25, 2025	0.29	0.30	0.29	0.29	0.29	0.62%	306,886
Sep 24, 2025	0.31	0.31	0.29	0.29	0.29	-3.03%	697,769
Sep 23, 2025	0.30	0.32	0.29	0.30	0.30	-2.25%	401,039
Sep 22, 2025	0.30	0.32	0.30	0.31	0.31	1.39%	457,579
Sep 19, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	735,728
Sep 18, 2025	0.32	0.33	0.30	0.31	0.31	-1.36%	849,972
Sep 17, 2025	0.31	0.33	0.30	0.32	0.32	1.86%	770,684
Sep 16, 2025	0.30	0.31	0.29	0.31	0.31	0.68%	238,189
Sep 15, 2025	0.31	0.31	0.29	0.31	0.31	3.90%	214,920
Sep 12, 2025	0.30	0.30	0.29	0.30	0.30	-0.03%	161,787
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	0.03%	308,478
Sep 10, 2025	0.30	0.31	0.29	0.30	0.30	-3.62%	370,411
Sep 9, 2025	0.29	0.32	0.29	0.31	0.31	1.31%	263,512
Sep 8, 2025	0.32	0.32	0.30	0.31	0.31	-1.36%	289,081
Sep 5, 2025	0.31	0.31	0.30	0.31	0.31	-2.95%	52,204
Sep 4, 2025	0.31	0.32	0.30	0.32	0.32	5.18%	294,219
Sep 3, 2025	0.30	0.31	0.30	0.30	0.30	0.26%	214,003
Sep 2, 2025	0.32	0.32	0.29	0.30	0.30	-1.88%	314,215
Aug 29, 2025	0.31	0.31	0.30	0.31	0.31	-1.79%	342,341
Aug 28, 2025	0.31	0.32	0.30	0.31	0.31	2.25%	141,182
Aug 27, 2025	0.32	0.32	0.30	0.31	0.31	-2.04%	266,299
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-0.89%	425,821
Aug 25, 2025	0.32	0.32	0.31	0.32	0.32	-0.25%	157,678
Aug 22, 2025	0.30	0.32	0.30	0.32	0.32	1.57%	151,107
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.03%	218,020
Aug 20, 2025	0.30	0.31	0.30	0.31	0.31	0.71%	190,974
Aug 19, 2025	0.33	0.33	0.31	0.31	0.31	-0.80%	93,596
Aug 18, 2025	0.32	0.32	0.31	0.31	0.31	0.10%	356,746
Aug 15, 2025	0.31	0.32	0.30	0.31	0.31	2.26%	182,419
Aug 14, 2025	0.31	0.31	0.30	0.30	0.30	-1.96%	322,365
Aug 13, 2025	0.32	0.32	0.30	0.31	0.31	-2.51%	295,301
Aug 12, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	251,594
Aug 11, 2025	0.32	0.32	0.30	0.32	0.32	-0.56%	175,046
Aug 8, 2025	0.32	0.32	0.30	0.32	0.32	-0.34%	347,143
Aug 7, 2025	0.34	0.34	0.31	0.32	0.32	-3.06%	337,685
Aug 6, 2025	0.34	0.34	0.32	0.33	0.33	-1.90%	551,930
Aug 5, 2025	0.34	0.34	0.33	0.34	0.34	-1.06%	79,028
Aug 4, 2025	0.34	0.36	0.32	0.34	0.34	0.29%	382,273
Aug 1, 2025	0.34	0.35	0.32	0.34	0.34	1.16%	502,116
Jul 31, 2025	0.34	0.35	0.32	0.34	0.34	-4.75%	306,518
Jul 30, 2025	0.35	0.35	0.33	0.35	0.35	2.45%	295,491
Jul 29, 2025	0.37	0.37	0.32	0.34	0.34	-5.61%	595,210
Jul 28, 2025	0.34	0.37	0.34	0.36	0.36	7.00%	717,552
Jul 25, 2025	0.32	0.34	0.31	0.34	0.34	5.59%	778,015
Jul 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.07%	554,482
Jul 23, 2025	0.33	0.34	0.32	0.33	0.33	3.17%	479,254
Jul 22, 2025	0.32	0.34	0.30	0.32	0.32	-2.42%	726,843
Jul 21, 2025	0.31	0.35	0.31	0.33	0.33	6.80%	1,351,318
Jul 18, 2025	0.33	0.34	0.30	0.31	0.31	-4.92%	1,090,921
Jul 17, 2025	0.33	0.35	0.32	0.33	0.33	-3.85%	494,075