Brand Engagement Network, Inc. (BNAI) NASDAQ

Currency In USD

BNAI Historical Return

If you invested $1000 in Brand Engagement Network, Inc. (BNAI) since IPO date, it would be worth $161.28 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $3,716.92, while $1000 invested 6 months ago would be worth $1,964.23. This corresponds to total returns of -83.87%, 271.69%, 96.42%, respectively, with annualized returns of -53.98%, 271.69%, 96.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2026	13.03	12.08	12.08	13.64	11.89	197,600
July 15, 2026	13.43	13.03	13.03	13.68	12.91	157,417
July 14, 2026	12.72	13.72	13.72	14.99	12.66	277,087
July 13, 2026	13.98	12.6	12.6	14.2	12.54	226,453
July 10, 2026	13.84	14.11	14.11	14.61	13.53	143,278
July 09, 2026	15.03	14.24	14.24	15.03	13.6	222,085
July 08, 2026	14.61	15.17	15.17	15.41	14.61	121,333
July 07, 2026	15.68	15.37	15.37	15.93	14.51	226,279
July 06, 2026	17.1	16.05	16.05	17.1	15.94	207,070
July 02, 2026	17.53	17.19	17.19	18.77	16.98	285,713
July 01, 2026	17	18.08	18.08	18.59	17	281,280
June 30, 2026	16.22	17.11	17.11	17.53	15.08	418,985
June 29, 2026	17.58	15.61	15.61	17.79	15.2	551,813
June 26, 2026	17.77	18.23	18.23	19	16.49	1.1M
June 25, 2026	18.81	18.09	18.09	20	18.08	328,253
June 24, 2026	19.72	18.81	18.81	20.72	18.81	240,598
June 23, 2026	19	19.98	19.98	20.14	18.58	141,859
June 22, 2026	19.15	19.53	19.53	20	18.62	191,793
June 18, 2026	19.3	20.03	20.03	20.3	18.52	189,546
June 17, 2026	22.5	20.35	20.35	23.79	19.9	394,706
June 16, 2026	18.82	21.97	21.97	22.09	18.71	412,427
June 15, 2026	20.95	19.18	19.18	21.13	17.8	382,358
June 12, 2026	20.82	21.37	21.37	24.7	19.43	505,362
June 11, 2026	20.09	21.22	21.22	22.45	19.6	460,575
June 10, 2026	19.36	20.09	20.09	21.4	18.64	403,839
June 09, 2026	21.76	19.18	19.18	23.09	18.5	2.55M
June 08, 2026	18.04	18.27	18.27	20.62	17.82	735,018
June 05, 2026	16.31	22.17	22.17	30.9	15.51	0
June 04, 2026	13.7	16.34	16.34	17.78	13.63	513,823
June 03, 2026	14.28	13.75	13.75	15.48	13.63	194,986
June 02, 2026	13.43	14.81	14.81	16.81	13.11	358,467
June 01, 2026	13.98	13.95	13.95	14.4	13.22	277,613
May 29, 2026	15.63	14.84	14.84	16.76	14.58	225,461
May 28, 2026	15	15.78	15.78	16.17	14.81	248,955
May 27, 2026	18.25	15.54	15.54	18.43	15.5	344,720
May 26, 2026	18.07	19.54	19.54	20.1	16.3	338,654
May 22, 2026	19.15	18.51	18.51	19.58	18.43	157,301
May 21, 2026	18.87	19.21	19.21	19.99	18.7	168,210
May 20, 2026	19.5	19.52	19.52	19.75	17.8	299,778
May 19, 2026	20.19	19.9	19.9	20.73	19.33	212,908
May 18, 2026	22.68	20.96	20.96	22.68	20.06	429,462
May 15, 2026	22.93	22.34	22.34	23.08	21	168,434
May 14, 2026	24.03	23.16	23.16	24.45	23.11	152,076
May 13, 2026	23.61	24.87	24.87	24.87	22.63	227,573
May 12, 2026	24.42	23.8	23.8	26.64	22.87	366,250
May 11, 2026	24.22	23.56	23.56	25.26	21.83	697,281
May 08, 2026	22.1	22.26	22.26	23.58	21.61	248,559
May 07, 2026	23.11	22.11	22.11	23.61	22.04	215,372
May 06, 2026	21.87	23.62	23.62	25.05	21.49	462,597
May 05, 2026	23.26	22.62	22.62	23.28	21.2	383,088
May 04, 2026	26.6	23.47	23.47	26.62	23.45	425,112
May 01, 2026	28.17	26.85	26.85	28.86	26.72	278,233
April 30, 2026	28.28	28.13	28.13	30	27.78	345,023
April 29, 2026	28.16	27.68	27.68	28.23	26.51	344,720
April 28, 2026	27.12	27.82	27.82	29.79	26.82	298,931
April 27, 2026	27.97	28.27	28.27	28.46	26.03	371,974
April 24, 2026	30.04	30.02	30.02	30.47	28.2	386,770
April 23, 2026	32.49	31.3	31.3	32.76	30.18	551,286
April 22, 2026	34.2	33.67	33.67	35.24	32.75	1.64M
April 21, 2026	34.69	32.69	32.69	34.76	30.58	795,707