Brand Engagement Network, Inc. (BNAI)
NASDAQ: BNAI · Real-Time Price · USD
27.82
-0.45 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
29.56
+1.74 (6.25%)
Pre-market: Apr 29, 2026, 5:14 AM EDT
Brand Engagement Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.12 | 29.79 | 26.82 | 27.82 | 27.82 | -1.59% | 304,094 |
| Apr 27, 2026 | 27.97 | 28.46 | 26.03 | 28.27 | 28.27 | -5.83% | 387,190 |
| Apr 24, 2026 | 30.04 | 30.47 | 28.20 | 30.02 | 30.02 | -4.09% | 397,511 |
| Apr 23, 2026 | 32.49 | 32.76 | 30.18 | 31.30 | 31.30 | -7.04% | 572,427 |
| Apr 22, 2026 | 34.20 | 35.24 | 32.75 | 33.67 | 33.67 | 3.00% | 1,677,481 |
| Apr 21, 2026 | 34.69 | 34.76 | 30.58 | 32.69 | 32.69 | -6.25% | 815,914 |
| Apr 20, 2026 | 35.73 | 37.47 | 34.32 | 34.87 | 34.87 | -8.26% | 386,288 |
| Apr 17, 2026 | 37.32 | 38.03 | 34.18 | 38.01 | 38.01 | -3.04% | 942,591 |
| Apr 16, 2026 | 48.52 | 49.39 | 32.58 | 39.20 | 39.20 | -31.17% | 3,167,120 |
| Apr 15, 2026 | 54.82 | 57.87 | 52.66 | 56.95 | 56.95 | 8.06% | 1,507,126 |
| Apr 14, 2026 | 54.07 | 56.14 | 51.42 | 52.70 | 52.70 | 3.43% | 505,634 |
| Apr 13, 2026 | 43.71 | 54.09 | 43.71 | 50.95 | 50.95 | 21.14% | 909,775 |
| Apr 10, 2026 | 42.70 | 44.26 | 42.01 | 42.06 | 42.06 | -1.22% | 203,581 |
| Apr 9, 2026 | 40.80 | 44.44 | 39.29 | 42.58 | 42.58 | 4.72% | 358,491 |
| Apr 8, 2026 | 42.35 | 46.76 | 40.66 | 40.66 | 40.66 | -5.20% | 417,265 |
| Apr 7, 2026 | 43.07 | 43.46 | 40.61 | 42.89 | 42.89 | -2.57% | 446,457 |
| Apr 6, 2026 | 41.50 | 46.00 | 41.50 | 44.02 | 44.02 | 5.66% | 509,351 |
| Apr 2, 2026 | 36.82 | 42.51 | 36.82 | 41.66 | 41.66 | 10.62% | 533,004 |
| Apr 1, 2026 | 36.79 | 37.73 | 36.00 | 37.66 | 37.66 | -0.63% | 218,919 |
| Mar 31, 2026 | 36.71 | 38.79 | 34.89 | 37.90 | 37.90 | 10.82% | 694,517 |
| Mar 30, 2026 | 36.15 | 36.68 | 33.77 | 34.20 | 34.20 | -5.29% | 225,344 |
| Mar 27, 2026 | 37.53 | 37.87 | 36.07 | 36.11 | 36.11 | -5.52% | 255,267 |
| Mar 26, 2026 | 38.26 | 39.46 | 37.28 | 38.22 | 38.22 | -7.86% | 304,188 |
| Mar 25, 2026 | 37.13 | 41.75 | 37.09 | 41.48 | 41.48 | 12.08% | 460,588 |
| Mar 24, 2026 | 38.60 | 39.23 | 35.70 | 37.01 | 37.01 | -6.26% | 355,143 |
| Mar 23, 2026 | 39.10 | 40.35 | 38.50 | 39.48 | 39.48 | -2.64% | 305,125 |
| Mar 20, 2026 | 42.02 | 43.11 | 38.21 | 40.55 | 40.55 | -1.53% | 656,635 |
| Mar 19, 2026 | 41.40 | 42.80 | 40.70 | 41.18 | 41.18 | -5.27% | 401,269 |
| Mar 18, 2026 | 42.32 | 45.59 | 41.05 | 43.47 | 43.47 | 7.25% | 937,759 |
| Mar 17, 2026 | 37.32 | 41.14 | 36.31 | 40.53 | 40.53 | 8.34% | 765,537 |
| Mar 16, 2026 | 37.15 | 37.84 | 35.25 | 37.41 | 37.41 | -2.32% | 502,962 |
| Mar 13, 2026 | 37.75 | 38.50 | 36.50 | 38.30 | 38.30 | 2.49% | 470,607 |
| Mar 12, 2026 | 39.23 | 40.10 | 37.37 | 37.37 | 37.37 | 4.01% | 787,718 |
| Mar 11, 2026 | 35.23 | 41.00 | 33.65 | 35.93 | 35.93 | -2.20% | 1,643,440 |
| Mar 10, 2026 | 38.46 | 40.31 | 35.18 | 36.74 | 36.74 | -12.42% | 1,431,616 |
| Mar 9, 2026 | 47.77 | 47.95 | 40.21 | 41.95 | 41.95 | -25.45% | 1,492,349 |
| Mar 6, 2026 | 50.73 | 60.00 | 50.73 | 56.27 | 56.27 | 16.00% | 3,050,279 |
| Mar 5, 2026 | 47.44 | 50.58 | 45.24 | 48.51 | 48.51 | 3.83% | 1,302,231 |
| Mar 4, 2026 | 48.66 | 51.64 | 44.66 | 46.72 | 46.72 | 9.49% | 1,936,472 |
| Mar 3, 2026 | 34.92 | 43.99 | 34.83 | 42.67 | 42.67 | 16.30% | 2,182,123 |
| Mar 2, 2026 | 32.56 | 40.87 | 31.55 | 36.69 | 36.69 | 2.83% | 2,241,077 |
| Feb 27, 2026 | 27.35 | 35.69 | 27.35 | 35.68 | 35.68 | 36.13% | 3,205,310 |
| Feb 26, 2026 | 27.40 | 28.89 | 25.67 | 26.21 | 26.21 | -11.30% | 817,130 |
| Feb 25, 2026 | 31.00 | 31.59 | 26.03 | 29.55 | 29.55 | 4.79% | 3,607,216 |
| Feb 24, 2026 | 21.20 | 29.00 | 20.72 | 28.20 | 28.20 | 40.23% | 4,743,921 |
| Feb 23, 2026 | 20.00 | 21.80 | 19.41 | 20.11 | 20.11 | 5.84% | 1,214,855 |
| Feb 20, 2026 | 18.95 | 19.19 | 18.50 | 19.00 | 19.00 | -0.68% | 326,157 |
| Feb 19, 2026 | 18.81 | 20.09 | 18.05 | 19.13 | 19.13 | 2.19% | 528,177 |
| Feb 18, 2026 | 18.81 | 19.82 | 18.61 | 18.72 | 18.72 | -0.53% | 580,899 |
| Feb 17, 2026 | 19.81 | 19.91 | 18.18 | 18.82 | 18.82 | -10.04% | 640,731 |
| Feb 13, 2026 | 20.55 | 22.70 | 19.82 | 20.92 | 20.92 | -2.33% | 979,831 |
| Feb 12, 2026 | 18.01 | 25.25 | 16.25 | 21.42 | 21.42 | 21.64% | 2,748,423 |
| Feb 11, 2026 | 20.75 | 20.76 | 17.25 | 17.61 | 17.61 | -18.13% | 1,210,242 |
| Feb 10, 2026 | 22.44 | 22.54 | 20.70 | 21.51 | 21.51 | -8.04% | 1,035,664 |
| Feb 9, 2026 | 21.62 | 25.30 | 20.63 | 23.39 | 23.39 | 4.19% | 1,839,608 |
| Feb 6, 2026 | 22.36 | 23.90 | 20.58 | 22.45 | 22.45 | -6.03% | 1,641,782 |
| Feb 5, 2026 | 27.77 | 30.70 | 23.25 | 23.89 | 23.89 | 7.27% | 11,566,184 |
| Feb 4, 2026 | 23.53 | 24.84 | 21.79 | 22.27 | 22.27 | -4.50% | 1,052,932 |
| Feb 3, 2026 | 24.30 | 26.49 | 22.51 | 23.32 | 23.32 | - | 1,354,886 |
| Feb 2, 2026 | 24.37 | 29.93 | 22.56 | 23.32 | 23.32 | -5.78% | 4,058,598 |
| Jan 30, 2026 | 31.56 | 34.98 | 21.71 | 24.75 | 24.75 | -52.97% | 9,334,739 |
| Jan 29, 2026 | 63.69 | 68.88 | 50.24 | 52.63 | 52.63 | -16.46% | 9,187,601 |
| Jan 28, 2026 | 52.74 | 86.28 | 51.54 | 63.00 | 63.00 | 21.15% | 14,282,147 |
| Jan 27, 2026 | 39.74 | 57.45 | 37.00 | 52.00 | 52.00 | -16.24% | 7,859,498 |
| Jan 26, 2026 | 55.16 | 67.63 | 26.33 | 62.08 | 62.08 | 276.70% | 33,526,085 |
| Jan 23, 2026 | 10.51 | 18.30 | 10.40 | 16.48 | 16.48 | 90.30% | 43,664,023 |
| Jan 22, 2026 | 8.21 | 9.40 | 7.93 | 8.66 | 8.66 | -0.46% | 2,039,793 |
| Jan 21, 2026 | 9.06 | 11.38 | 7.81 | 8.70 | 8.70 | 41.46% | 48,526,163 |
| Jan 20, 2026 | 6.09 | 7.20 | 5.70 | 6.15 | 6.15 | -3.15% | 1,285,914 |
| Jan 16, 2026 | 6.91 | 7.43 | 5.69 | 6.35 | 6.35 | 11.21% | 4,451,791 |
| Jan 15, 2026 | 5.60 | 6.12 | 4.77 | 5.71 | 5.71 | -1.55% | 2,686,476 |
| Jan 14, 2026 | 3.93 | 6.75 | 3.88 | 5.80 | 5.80 | 60.66% | 46,841,270 |
| Jan 13, 2026 | 3.33 | 3.78 | 3.33 | 3.61 | 3.61 | 9.39% | 602,030 |
| Jan 12, 2026 | 3.51 | 3.53 | 3.20 | 3.30 | 3.30 | -7.82% | 477,973 |
| Jan 9, 2026 | 3.86 | 3.96 | 3.44 | 3.58 | 3.58 | -6.28% | 900,727 |
| Jan 8, 2026 | 3.89 | 4.23 | 3.75 | 3.82 | 3.82 | 1.60% | 794,760 |
| Jan 7, 2026 | 4.50 | 4.80 | 3.76 | 3.76 | 3.76 | -19.49% | 1,502,955 |
| Jan 6, 2026 | 4.17 | 4.91 | 4.07 | 4.67 | 4.67 | 29.01% | 16,149,986 |
| Jan 5, 2026 | 3.87 | 4.00 | 3.30 | 3.62 | 3.62 | -3.98% | 3,807,409 |
| Jan 2, 2026 | 2.50 | 4.25 | 2.50 | 3.77 | 3.77 | 62.50% | 97,585,034 |
| Dec 31, 2025 | 2.21 | 2.67 | 2.20 | 2.32 | 2.32 | 8.92% | 4,821,628 |
| Dec 30, 2025 | 2.54 | 2.73 | 2.03 | 2.13 | 2.13 | -14.97% | 5,350,100 |
| Dec 29, 2025 | 1.78 | 2.91 | 1.77 | 2.51 | 2.51 | 108.75% | 150,430,012 |
| Dec 26, 2025 | 1.37 | 1.38 | 1.18 | 1.20 | 1.20 | -13.67% | 150,481 |
| 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% | 204,392 |
| Dec 22, 2025 | 1.78 | 1.88 | 1.58 | 1.58 | 1.58 | -8.67% | 154,371 |
| Dec 19, 2025 | 1.65 | 1.79 | 1.63 | 1.73 | 1.73 | 0.58% | 87,105 |
| Dec 18, 2025 | 1.59 | 1.88 | 1.56 | 1.72 | 1.72 | 12.42% | 325,732 |
| 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% | 333,046 |
| Dec 15, 2025 | 2.48 | 2.62 | 2.10 | 2.11 | 2.11 | -18.22% | 281,227 |
| Dec 12, 2025 | 2.74 | 2.98 | 2.50 | 2.58 | 2.58 | -9.15% | 242,561 |
| Dec 11, 2025 | 2.90 | 3.05 | 2.77 | 2.84 | 2.84 | -3.73% | 81,682 |
| 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 |