Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
41.95
-14.32 (-25.45%)
At close: Mar 9, 2026, 4:00 PM EDT
41.73
-0.22 (-0.52%)
After-hours: Mar 9, 2026, 7:17 PM EDT
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.77 | 47.95 | 40.21 | 41.95 | 41.95 | -25.45% | 1,434,160 |
| Mar 6, 2026 | 50.73 | 60.00 | 50.73 | 56.27 | 56.27 | 16.00% | 2,141,307 |
| Mar 5, 2026 | 47.44 | 50.58 | 45.24 | 48.51 | 48.51 | 3.83% | 1,265,330 |
| Mar 4, 2026 | 48.66 | 51.64 | 44.66 | 46.72 | 46.72 | 9.49% | 1,874,794 |
| Mar 3, 2026 | 34.92 | 43.99 | 34.83 | 42.67 | 42.67 | 16.30% | 2,106,427 |
| Mar 2, 2026 | 32.56 | 40.87 | 31.55 | 36.69 | 36.69 | 2.83% | 2,123,125 |
| Feb 27, 2026 | 27.35 | 35.69 | 27.35 | 35.68 | 35.68 | 36.13% | 3,013,473 |
| Feb 26, 2026 | 27.40 | 28.89 | 25.67 | 26.21 | 26.21 | -11.30% | 760,989 |
| Feb 25, 2026 | 31.00 | 31.59 | 26.03 | 29.55 | 29.55 | 4.79% | 3,534,850 |
| Feb 24, 2026 | 21.20 | 29.00 | 20.72 | 28.20 | 28.20 | 40.23% | 3,564,720 |
| Feb 23, 2026 | 20.00 | 21.80 | 19.41 | 20.11 | 20.11 | 5.84% | 1,190,368 |
| Feb 20, 2026 | 18.95 | 19.19 | 18.50 | 19.00 | 19.00 | -0.68% | 307,312 |
| Feb 19, 2026 | 18.81 | 20.09 | 18.05 | 19.13 | 19.13 | 2.19% | 508,828 |
| Feb 18, 2026 | 18.81 | 19.82 | 18.61 | 18.72 | 18.72 | -0.53% | 552,255 |
| Feb 17, 2026 | 19.81 | 19.91 | 18.18 | 18.82 | 18.82 | -10.04% | 606,395 |
| Feb 13, 2026 | 20.55 | 22.70 | 19.82 | 20.92 | 20.92 | -2.33% | 911,099 |
| Feb 12, 2026 | 18.01 | 25.25 | 16.25 | 21.42 | 21.42 | 21.64% | 2,648,947 |
| Feb 11, 2026 | 20.75 | 20.76 | 17.25 | 17.61 | 17.61 | -18.13% | 1,125,966 |
| Feb 10, 2026 | 22.44 | 22.54 | 20.70 | 21.51 | 21.51 | -8.04% | 947,976 |
| Feb 9, 2026 | 21.62 | 25.30 | 20.63 | 23.39 | 23.39 | 4.19% | 1,791,353 |
| Feb 6, 2026 | 22.36 | 23.90 | 20.58 | 22.45 | 22.45 | -6.03% | 1,581,766 |
| Feb 5, 2026 | 27.77 | 30.70 | 23.25 | 23.89 | 23.89 | 7.27% | 11,392,619 |
| Feb 4, 2026 | 23.53 | 24.84 | 21.79 | 22.27 | 22.27 | -4.50% | 1,014,789 |
| Feb 3, 2026 | 24.30 | 26.49 | 22.51 | 23.32 | 23.32 | - | 1,298,071 |
| Feb 2, 2026 | 24.37 | 29.93 | 22.56 | 23.32 | 23.32 | -5.78% | 3,957,870 |
| Jan 30, 2026 | 31.56 | 34.98 | 21.71 | 24.75 | 24.75 | -52.97% | 8,048,895 |
| Jan 29, 2026 | 63.69 | 68.88 | 50.24 | 52.63 | 52.63 | -16.46% | 3,917,518 |
| Jan 28, 2026 | 52.74 | 86.28 | 51.54 | 63.00 | 63.00 | 21.15% | 14,066,715 |
| Jan 27, 2026 | 39.74 | 57.45 | 37.00 | 52.00 | 52.00 | -16.24% | 7,597,013 |
| Jan 26, 2026 | 55.16 | 67.63 | 26.33 | 62.08 | 62.08 | 276.70% | 31,796,245 |
| Jan 23, 2026 | 10.51 | 18.30 | 10.40 | 16.48 | 16.48 | 90.30% | 33,885,545 |
| Jan 22, 2026 | 8.21 | 9.40 | 7.93 | 8.66 | 8.66 | -0.46% | 1,985,526 |
| Jan 21, 2026 | 9.06 | 11.38 | 7.81 | 8.70 | 8.70 | 41.46% | 48,324,038 |
| Jan 20, 2026 | 6.09 | 7.20 | 5.70 | 6.15 | 6.15 | -3.15% | 1,262,438 |
| Jan 16, 2026 | 6.91 | 7.43 | 5.69 | 6.35 | 6.35 | 11.21% | 4,361,227 |
| Jan 15, 2026 | 5.60 | 6.12 | 4.77 | 5.71 | 5.71 | -1.55% | 2,599,589 |
| Jan 14, 2026 | 3.93 | 6.75 | 3.88 | 5.80 | 5.80 | 60.66% | 46,474,477 |
| Jan 13, 2026 | 3.33 | 3.78 | 3.33 | 3.61 | 3.61 | 9.39% | 599,828 |
| Jan 12, 2026 | 3.51 | 3.53 | 3.20 | 3.30 | 3.30 | -7.82% | 465,233 |
| Jan 9, 2026 | 3.86 | 3.96 | 3.44 | 3.58 | 3.58 | -6.28% | 888,503 |
| Jan 8, 2026 | 3.89 | 4.23 | 3.75 | 3.82 | 3.82 | 1.60% | 781,039 |
| Jan 7, 2026 | 4.50 | 4.80 | 3.76 | 3.76 | 3.76 | -19.49% | 1,481,757 |
| Jan 6, 2026 | 4.17 | 4.91 | 4.07 | 4.67 | 4.67 | 29.01% | 16,057,263 |
| Jan 5, 2026 | 3.87 | 4.00 | 3.30 | 3.62 | 3.62 | -3.98% | 3,684,824 |
| Jan 2, 2026 | 2.50 | 4.25 | 2.50 | 3.77 | 3.77 | 62.50% | 96,690,625 |
| Dec 31, 2025 | 2.21 | 2.67 | 2.20 | 2.32 | 2.32 | 8.92% | 4,728,005 |
| Dec 30, 2025 | 2.54 | 2.73 | 2.03 | 2.13 | 2.13 | -14.97% | 5,209,292 |
| Dec 29, 2025 | 1.78 | 2.91 | 1.77 | 2.51 | 2.51 | 108.75% | 148,576,354 |
| Dec 26, 2025 | 1.37 | 1.38 | 1.18 | 1.20 | 1.20 | -13.67% | 148,789 |
| Dec 24, 2025 | 1.38 | 1.44 | 1.32 | 1.39 | 1.39 | - | 40,319 |
| Dec 23, 2025 | 1.57 | 1.68 | 1.39 | 1.39 | 1.39 | -12.03% | 196,120 |
| Dec 22, 2025 | 1.78 | 1.88 | 1.58 | 1.58 | 1.58 | -8.67% | 153,958 |
| Dec 19, 2025 | 1.65 | 1.79 | 1.63 | 1.73 | 1.73 | 0.58% | 86,794 |
| Dec 18, 2025 | 1.59 | 1.88 | 1.56 | 1.72 | 1.72 | 12.42% | 324,038 |
| Dec 17, 2025 | 1.53 | 1.63 | 1.48 | 1.53 | 1.53 | -11.56% | 301,469 |
| Dec 16, 2025 | 2.12 | 2.24 | 1.66 | 1.73 | 1.73 | -18.01% | 285,846 |
| Dec 15, 2025 | 2.48 | 2.62 | 2.10 | 2.11 | 2.11 | -18.22% | 262,002 |
| Dec 12, 2025 | 2.74 | 2.98 | 2.50 | 2.58 | 2.58 | -9.15% | 231,373 |
| Dec 11, 2025 | 2.90 | 3.05 | 2.77 | 2.84 | 2.84 | -3.73% | 77,099 |
| Dec 10, 2025 | 3.00 | 3.20 | 2.95 | 2.95 | 2.95 | -4.16% | 68,768 |
| Dec 9, 2025 | 2.80 | 3.16 | 2.73 | 3.08 | 3.08 | 8.00% | 127,881 |
| Dec 8, 2025 | 2.68 | 2.88 | 2.56 | 2.85 | 2.85 | 7.51% | 199,162 |
| Dec 5, 2025 | 2.84 | 2.88 | 2.65 | 2.65 | 2.65 | -6.09% | 153,766 |
| Dec 4, 2025 | 3.19 | 3.22 | 2.60 | 2.82 | 2.82 | -14.69% | 288,209 |
| Dec 3, 2025 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | 3.34% | 106,562 |
| Dec 2, 2025 | 3.40 | 4.45 | 3.20 | 3.20 | 3.20 | -10.71% | 434,425 |
| Dec 1, 2025 | 3.78 | 3.85 | 3.50 | 3.59 | 3.59 | -9.05% | 99,315 |
| Nov 28, 2025 | 3.75 | 4.10 | 3.70 | 3.94 | 3.94 | 4.31% | 50,739 |
| Nov 26, 2025 | 3.65 | 4.00 | 3.60 | 3.78 | 3.78 | 1.34% | 88,151 |
| Nov 25, 2025 | 3.79 | 3.87 | 3.70 | 3.73 | 3.73 | -4.29% | 49,764 |
| Nov 24, 2025 | 3.74 | 3.90 | 3.61 | 3.90 | 3.90 | 4.87% | 89,443 |
| Nov 21, 2025 | 3.50 | 3.72 | 3.35 | 3.72 | 3.72 | 3.68% | 162,614 |
| Nov 20, 2025 | 3.70 | 3.74 | 3.45 | 3.58 | 3.58 | -5.66% | 164,438 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -5.03% | 119,657 |
| Nov 18, 2025 | 3.66 | 4.00 | 3.60 | 4.00 | 4.00 | 2.56% | 115,374 |
| Nov 17, 2025 | 4.35 | 4.37 | 3.61 | 3.90 | 3.90 | -5.02% | 267,889 |
| Nov 14, 2025 | 3.79 | 4.32 | 3.58 | 4.11 | 4.11 | 10.08% | 430,907 |
| Nov 13, 2025 | 3.80 | 3.89 | 3.64 | 3.73 | 3.73 | -8.01% | 293,442 |
| Nov 12, 2025 | 4.09 | 4.34 | 4.02 | 4.06 | 4.06 | -1.53% | 361,748 |
| Nov 11, 2025 | 3.98 | 4.40 | 3.58 | 4.12 | 4.12 | -14.40% | 1,077,415 |
| Nov 10, 2025 | 5.87 | 8.48 | 4.62 | 4.81 | 4.81 | 28.43% | 47,854,613 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.45 | 3.75 | 3.75 | -2.47% | 60,522 |
| Nov 6, 2025 | 3.80 | 3.97 | 3.80 | 3.84 | 3.84 | -3.18% | 71,362 |
| Nov 5, 2025 | 4.23 | 4.24 | 3.80 | 3.97 | 3.97 | -6.44% | 69,405 |
| Nov 4, 2025 | 4.32 | 4.51 | 4.15 | 4.24 | 4.24 | -8.80% | 61,392 |
| Nov 3, 2025 | 4.46 | 4.80 | 4.46 | 4.65 | 4.65 | 4.24% | 87,194 |
| Oct 31, 2025 | 4.45 | 4.59 | 4.30 | 4.46 | 4.46 | 0.22% | 52,688 |
| Oct 30, 2025 | 4.58 | 4.60 | 4.31 | 4.45 | 4.45 | -3.45% | 88,903 |
| Oct 29, 2025 | 4.90 | 5.11 | 4.51 | 4.61 | 4.61 | -7.39% | 100,124 |
| Oct 28, 2025 | 5.04 | 5.19 | 4.85 | 4.98 | 4.98 | -2.91% | 103,406 |
| Oct 27, 2025 | 4.60 | 5.68 | 4.50 | 5.13 | 5.13 | 15.19% | 375,284 |
| Oct 24, 2025 | 4.31 | 4.68 | 4.22 | 4.45 | 4.45 | 0.18% | 63,007 |
| Oct 23, 2025 | 4.21 | 4.53 | 4.21 | 4.44 | 4.44 | 0.50% | 70,010 |
| Oct 22, 2025 | 4.50 | 4.75 | 4.25 | 4.42 | 4.42 | -5.84% | 78,834 |
| Oct 21, 2025 | 5.02 | 5.17 | 4.61 | 4.69 | 4.69 | -8.85% | 127,880 |
| Oct 20, 2025 | 4.40 | 5.33 | 4.38 | 5.15 | 5.15 | 17.85% | 302,704 |
| Oct 17, 2025 | 4.07 | 4.39 | 4.00 | 4.37 | 4.37 | 5.50% | 79,478 |
| Oct 16, 2025 | 4.15 | 4.60 | 4.06 | 4.14 | 4.14 | -1.17% | 255,197 |
| Oct 15, 2025 | 4.99 | 5.49 | 4.02 | 4.19 | 4.19 | -15.69% | 322,099 |
| Oct 14, 2025 | 4.74 | 5.50 | 4.45 | 4.97 | 4.97 | -6.88% | 244,783 |