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 $77.57 as of October 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,128.16, while $1000 invested 6 months ago would be worth $166.62. This corresponds to total returns of -92.24%, 12.82%, -83.34%, respectively, with annualized returns of -62.52%, 12.82%, -83.34%.

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
October 16, 2026	6	5.81	5.81	6	5.36	587,947
October 15, 2026	5.15	5.86	5.86	6.05	5.15	277,951
October 14, 2026	5.29	5.16	5.16	5.29	5.07	80,262
October 13, 2026	5.19	5.14	5.14	5.38	5.12	85,911
October 12, 2026	5.15	5.28	5.28	5.3	5.04	78,012
October 09, 2026	5.39	5.19	5.19	5.39	5.08	80,001
October 08, 2026	5.25	5.29	5.29	5.34	5.11	158,401
October 07, 2026	5.6	5.38	5.38	5.62	5.34	94,588
October 06, 2026	5.86	5.71	5.71	6	5.52	151,838
October 05, 2026	6.04	5.84	5.84	6.06	5.67	94,927
October 02, 2026	6.16	6.02	6.02	6.31	6.01	97,354
October 01, 2026	6.15	6.09	6.09	6.34	6	83,673
September 30, 2026	6	6.07	6.07	6.72	6	189,074
September 29, 2026	6	5.95	5.95	6.11	5.85	85,382
September 28, 2026	6.17	5.97	5.97	6.33	5.91	130,571
September 25, 2026	6.45	6.17	6.17	6.65	6.16	115,509
September 24, 2026	6.44	6.49	6.49	6.62	6.32	72,954
September 23, 2026	7.14	6.49	6.49	7.14	6.45	180,045
September 22, 2026	7.46	6.96	6.96	7.46	6.65	154,313
September 21, 2026	7.3	7.07	7.07	7.33	7.03	135,860
September 18, 2026	7.09	7.28	7.28	7.48	6.86	260,994
September 17, 2026	7.3	7.02	7.02	7.5	6.67	213,200
September 16, 2026	7	6.84	6.84	7.07	6.61	150,613
September 15, 2026	7.56	7	7	7.56	6.83	185,172
September 11, 2026	8.41	8.03	8.03	8.7	7.94	198,279
September 10, 2026	10.16	8.24	8.24	10.18	8.23	394,432
September 09, 2026	10.47	10.25	10.25	10.56	10.25	70,856
September 08, 2026	10.9	10.57	10.57	10.93	10.38	77,993
September 04, 2026	10.74	10.57	10.57	10.99	10.53	52,457
September 03, 2026	10.75	10.71	10.71	11.11	10.63	0
September 02, 2026	11.04	10.59	10.59	11.39	10.58	89,005
September 01, 2026	11.24	11.13	11.13	11.65	11.01	104,696
August 31, 2026	12.72	11.26	11.26	12.72	11.07	163,487
August 28, 2026	12.46	12.61	12.61	13.24	12.35	113,016
August 27, 2026	12.88	12.47	12.47	13.25	12.35	131,009
August 26, 2026	13.28	13.26	13.26	13.46	12.84	74,443
August 25, 2026	13	13.42	13.42	13.78	12.96	0
August 24, 2026	13.86	13.52	13.52	14.32	13.52	73,605
August 21, 2026	14.58	14.42	14.42	14.83	13.88	79,076
August 20, 2026	15.89	15.24	15.24	16.88	14.01	184,847
August 19, 2026	16.01	16.01	16.01	16.33	15.6	0
August 18, 2026	15.66	15.85	15.85	16.49	15.56	79,733
August 17, 2026	15.89	16.05	16.05	16.8	14.8	147,222
August 14, 2026	16.26	15.9	15.9	16.26	15.5	98,046
August 13, 2026	14.97	16.15	16.15	16.37	14.82	0
August 12, 2026	15.43	14.67	14.67	15.71	14.6	0
August 11, 2026	14.04	15.25	15.25	15.38	13.97	0
August 10, 2026	14.03	14.12	14.12	14.47	13.76	81,748
August 07, 2026	13.9	14.07	14.07	14.61	13.9	0
August 06, 2026	13.15	13.8	13.8	14.35	13.12	78,528
August 05, 2026	13.54	13.16	13.16	14.35	13.11	112,463
August 04, 2026	11.95	13.54	13.54	13.69	11.95	148,693
August 03, 2026	11.53	12.15	12.15	12.41	11.53	103,555
July 31, 2026	11.94	11.71	11.71	12.18	11.4	97,730
July 30, 2026	11.5	11.95	11.95	12.08	11.5	107,837
July 29, 2026	11.98	11.62	11.62	12.36	10.97	119,801
July 28, 2026	12.13	12.3	12.3	12.89	11.74	183,251
July 27, 2026	11.92	12.13	12.13	13.08	11.61	295,661
July 24, 2026	10.6	11.16	11.16	11.2	10.24	122,267
July 23, 2026	11.11	10.68	10.68	11.11	10.45	114,044