Brand Engagement Network, Inc. (BNAI) NASDAQ

0.45

+0.009(+2.02%)

Updated at October 31 11:03AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	0.46	0.45	0.45	0.46	0.43	833,194
October 29, 2025	0.49	0.46	0.46	0.51	0.45	1M
October 28, 2025	0.5	0.5	0.5	0.52	0.49	1.02M
October 27, 2025	0.46	0.51	0.51	0.57	0.45	3.75M
October 24, 2025	0.43	0.45	0.45	0.47	0.42	599,250
October 23, 2025	0.42	0.44	0.44	0.45	0.42	655,897
October 22, 2025	0.45	0.44	0.44	0.47	0.43	750,304
October 21, 2025	0.5	0.47	0.47	0.52	0.46	1.28M
October 20, 2025	0.44	0.52	0.52	0.53	0.44	3.03M
October 17, 2025	0.41	0.44	0.44	0.44	0.4	794,783
October 16, 2025	0.42	0.41	0.41	0.46	0.41	2.55M
October 15, 2025	0.5	0.42	0.42	0.55	0.4	3.14M
October 14, 2025	0.47	0.5	0.5	0.55	0.45	2.45M
October 13, 2025	0.57	0.53	0.53	0.65	0.51	3.82M
October 10, 2025	0.55	0.57	0.57	0.69	0.54	9.54M
October 09, 2025	0.57	0.53	0.53	0.62	0.5	4.57M
October 08, 2025	0.7	0.58	0.58	0.7	0.56	6.56M
October 07, 2025	0.51	0.68	0.68	0.94	0.49	134.23M
October 06, 2025	0.54	0.5	0.5	0.54	0.42	10.04M
October 03, 2025	0.5	0.6	0.6	0.69	0.47	205.64M
October 02, 2025	0.33	0.36	0.36	0.36	0.3	4.14M
October 01, 2025	0.29	0.33	0.33	0.34	0.28	2.51M
September 30, 2025	0.3	0.29	0.29	0.3	0.29	259,237
September 29, 2025	0.3	0.3	0.3	0.31	0.29	672,225
September 26, 2025	0.3	0.3	0.3	0.31	0.29	754,885
September 25, 2025	0.29	0.29	0.29	0.3	0.29	275,404
September 24, 2025	0.31	0.29	0.29	0.31	0.29	697,575
September 23, 2025	0.31	0.3	0.3	0.32	0.29	400,228
September 22, 2025	0.3	0.31	0.31	0.32	0.3	457,579
September 19, 2025	0.31	0.31	0.31	0.31	0.29	617,705
September 18, 2025	0.32	0.31	0.31	0.33	0.3	848,000
September 17, 2025	0.31	0.32	0.32	0.33	0.3	770,700
September 16, 2025	0.3	0.31	0.31	0.31	0.29	234,656
September 15, 2025	0.31	0.31	0.31	0.31	0.29	214,920
September 12, 2025	0.3	0.3	0.3	0.3	0.29	161,787
September 11, 2025	0.29	0.3	0.3	0.3	0.29	308,500
September 10, 2025	0.3	0.3	0.3	0.31	0.29	370,411
September 09, 2025	0.29	0.31	0.31	0.32	0.29	263,512
September 08, 2025	0.32	0.31	0.31	0.32	0.3	289,081
September 05, 2025	0.31	0.31	0.31	0.31	0.3	50,936
September 04, 2025	0.31	0.32	0.32	0.32	0.3	293,504
September 03, 2025	0.3	0.3	0.3	0.31	0.3	214,003
September 02, 2025	0.32	0.3	0.3	0.32	0.29	313,237
August 29, 2025	0.31	0.31	0.31	0.31	0.3	342,341
August 28, 2025	0.31	0.31	0.31	0.32	0.3	141,182
August 27, 2025	0.32	0.31	0.31	0.32	0.3	266,299
August 26, 2025	0.31	0.31	0.31	0.31	0.31	425,821
August 25, 2025	0.32	0.32	0.32	0.32	0.31	157,700
August 22, 2025	0.3	0.32	0.32	0.32	0.3	151,107
August 21, 2025	0.31	0.31	0.31	0.31	0.31	217,274
August 20, 2025	0.31	0.31	0.31	0.31	0.3	103,166
August 19, 2025	0.33	0.31	0.31	0.33	0.31	93,600
August 18, 2025	0.32	0.31	0.31	0.32	0.31	356,746
August 15, 2025	0.31	0.31	0.31	0.32	0.3	182,419
August 14, 2025	0.31	0.3	0.3	0.31	0.3	322,365
August 13, 2025	0.32	0.31	0.31	0.32	0.3	286,299
August 12, 2025	0.31	0.32	0.32	0.32	0.31	251,594
August 11, 2025	0.32	0.32	0.32	0.32	0.3	175,046
August 08, 2025	0.32	0.32	0.32	0.32	0.3	347,143
August 07, 2025	0.34	0.32	0.32	0.34	0.31	337,700