Brand Engagement Network, Inc. (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

18.23

+0.14 (0.77%)

At close: Jun 26, 2026, 4:00 PM EDT

17.39

-0.84 (-4.61%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Brand Engagement Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.77	19.00	16.49	18.23	18.23	0.77%	1,072,179
Jun 25, 2026	18.81	20.00	18.08	18.09	18.09	-3.83%	322,213
Jun 24, 2026	19.72	20.72	18.81	18.81	18.81	-5.86%	233,410
Jun 23, 2026	19.00	20.14	18.58	19.98	19.98	2.30%	140,557
Jun 22, 2026	19.15	20.00	18.62	19.53	19.53	-2.50%	189,687
Jun 18, 2026	19.30	20.30	18.52	20.03	20.03	-1.57%	188,731
Jun 17, 2026	22.50	23.79	19.90	20.35	20.35	-7.37%	380,946
Jun 16, 2026	18.82	22.09	18.71	21.97	21.97	14.55%	414,526
Jun 15, 2026	20.95	21.13	17.80	19.18	19.18	-10.25%	375,396
Jun 12, 2026	20.82	24.70	19.43	21.37	21.37	0.71%	502,572
Jun 11, 2026	20.09	22.45	19.60	21.22	21.22	5.62%	455,903
Jun 10, 2026	19.36	21.40	18.64	20.09	20.09	4.74%	399,580
Jun 9, 2026	21.76	23.09	18.50	19.18	19.18	4.98%	2,537,464
Jun 8, 2026	18.04	20.62	17.82	18.27	18.27	-17.59%	724,298
Jun 5, 2026	16.31	30.90	15.51	22.17	22.17	35.68%	9,245,315
Jun 4, 2026	13.70	17.78	13.63	16.34	16.34	18.84%	508,468
Jun 3, 2026	14.28	15.48	13.63	13.75	13.75	-7.16%	194,055
Jun 2, 2026	13.43	16.81	13.11	14.81	14.81	6.16%	355,179
Jun 1, 2026	13.98	14.40	13.22	13.95	13.95	-6.00%	272,967
May 29, 2026	15.63	16.76	14.58	14.84	14.84	-5.96%	222,961
May 28, 2026	15.00	16.17	14.81	15.78	15.78	1.54%	248,963
May 27, 2026	18.25	18.43	15.50	15.54	15.54	-20.47%	340,089
May 26, 2026	18.07	20.10	16.30	19.54	19.54	5.59%	336,721
May 22, 2026	19.15	19.58	18.43	18.51	18.51	-3.67%	156,527
May 21, 2026	18.87	19.99	18.70	19.21	19.21	-1.59%	168,937
May 20, 2026	19.50	19.75	17.80	19.52	19.52	-1.91%	298,801
May 19, 2026	20.00	20.83	19.33	19.90	19.90	-5.06%	214,328
May 18, 2026	22.68	22.68	20.06	20.96	20.96	-6.18%	430,959
May 15, 2026	22.93	23.08	21.00	22.34	22.34	-3.54%	180,965
May 14, 2026	24.03	24.45	23.11	23.16	23.16	-6.88%	159,844
May 13, 2026	23.61	24.87	22.63	24.87	24.87	4.50%	238,004
May 12, 2026	24.42	26.84	22.87	23.80	23.80	1.02%	374,776
May 11, 2026	24.22	25.26	21.83	23.56	23.56	5.84%	709,576
May 8, 2026	22.10	23.58	21.61	22.26	22.26	0.68%	261,676
May 7, 2026	23.11	23.61	22.04	22.11	22.11	-6.39%	231,105
May 6, 2026	21.87	25.05	21.49	23.62	23.62	4.42%	472,237
May 5, 2026	23.26	23.28	21.20	22.62	22.62	-3.62%	402,471
May 4, 2026	26.60	26.62	23.45	23.47	23.47	-12.59%	446,228
May 1, 2026	28.17	28.86	26.72	26.85	26.85	-4.53%	298,887
Apr 30, 2026	28.28	30.00	27.78	28.13	28.13	1.61%	360,991
Apr 29, 2026	28.16	28.23	26.51	27.68	27.68	-0.50%	351,780
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