Brand Engagement Network, Inc. (BNAI) NASDAQ

19.52

-0.38(-1.91%)

Updated at May 20 04:00PM

Currency In USD

BNAI Historical Return

If you invested $1000 in Brand Engagement Network, Inc. (BNAI) since IPO date, it would be worth $246.73 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $6,372.41, while $1000 invested 6 months ago would be worth $5,162.01. This corresponds to total returns of -75.33%, 537.24%, 416.2%, respectively, with annualized returns of -47.19%, 537.24%, 416.2%.

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
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
April 20, 2026	35.73	34.87	34.87	37.47	34.32	370,986
April 17, 2026	37.32	38.01	38.01	38.03	34.17	908,576
April 16, 2026	48.52	39.2	39.2	49.39	32.58	3.01M
April 15, 2026	54.82	56.95	56.95	57.87	52.66	573,513
April 14, 2026	54.07	52.7	52.7	56.14	51.42	493,932
April 13, 2026	43.71	50.95	50.95	54.09	43.71	888,007
April 10, 2026	42.7	42.06	42.06	44.26	42.01	193,345
April 09, 2026	40.8	42.58	42.58	44.44	39.29	346,188
April 08, 2026	42.35	40.66	40.66	46.76	40.66	392,159
April 07, 2026	43.07	42.89	42.89	43.46	40.61	446,500
April 06, 2026	41.5	44.02	44.02	46	41.5	492,782
April 02, 2026	36.82	41.66	41.66	42.51	36.82	485,650
April 01, 2026	36.79	37.66	37.66	37.73	36	197,853
March 31, 2026	36.71	37.9	37.9	38.79	34.89	680,651
March 30, 2026	36.15	34.2	34.2	36.67	33.77	212,183
March 27, 2026	37.53	36.11	36.11	37.87	36.07	237,733
March 26, 2026	38.26	38.22	38.22	39.46	37.28	283,723
March 25, 2026	37.13	41.48	41.48	41.75	37.09	426,816
March 24, 2026	38.6	37.01	37.01	39.23	35.7	333,677
March 23, 2026	39.1	39.48	39.48	40.35	38.5	295,881
March 20, 2026	42.02	40.55	40.55	43.11	38.21	631,100
March 19, 2026	41.4	41.18	41.18	42.8	40.7	375,204
March 18, 2026	42.32	43.47	43.47	45.59	41.05	920,645
March 17, 2026	37.32	40.53	40.53	41.14	36.31	707,673
March 16, 2026	37.15	37.41	37.41	37.84	35.25	489,213
March 13, 2026	37.75	38.3	38.3	38.5	36.5	452,034
March 12, 2026	39.23	37.37	37.37	40.1	37.37	768,224
March 11, 2026	35.23	35.93	35.93	41	33.65	1.59M
March 10, 2026	38.46	36.74	36.74	40.31	35.18	1.18M
March 09, 2026	47.77	41.95	41.95	47.95	40.21	1.43M
March 06, 2026	50.73	56.27	56.27	60	50.73	3.05M
March 05, 2026	47.44	48.51	48.51	50.58	45.24	1.3M
March 04, 2026	48.59	46.72	46.72	51.64	44.66	1.87M
March 03, 2026	34.92	42.67	42.67	44	34.89	2.08M
March 02, 2026	32.56	36.69	36.69	40.87	31.55	2.24M
February 27, 2026	27.35	35.68	35.68	35.69	27.35	3.21M
February 26, 2026	27.4	26.21	26.21	28.89	25.67	817,130
February 25, 2026	31	29.55	29.55	31.59	26.03	3.61M