Brand Engagement Network, Inc. - BNAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	0.37	0.34	0.34	0.37	0.32	594,177
July 28, 2025	0.34	0.36	0.36	0.37	0.34	717,600
July 25, 2025	0.33	0.34	0.34	0.34	0.31	775,287
July 24, 2025	0.33	0.32	0.32	0.33	0.32	502,009
July 23, 2025	0.33	0.33	0.33	0.34	0.32	462,619
July 22, 2025	0.32	0.32	0.32	0.34	0.3	712,639
July 21, 2025	0.31	0.33	0.33	0.35	0.31	1.35M
July 18, 2025	0.33	0.31	0.31	0.34	0.3	1.09M
July 17, 2025	0.33	0.33	0.33	0.35	0.32	482,281
July 16, 2025	0.32	0.34	0.34	0.34	0.32	494,978
July 15, 2025	0.34	0.33	0.33	0.35	0.33	597,385
July 14, 2025	0.34	0.35	0.35	0.36	0.33	296,631
July 11, 2025	0.36	0.35	0.35	0.37	0.34	445,649
July 10, 2025	0.36	0.37	0.37	0.38	0.35	451,006
July 09, 2025	0.37	0.36	0.36	0.39	0.35	320,793
July 08, 2025	0.38	0.37	0.37	0.39	0.37	241,430
July 07, 2025	0.4	0.39	0.39	0.42	0.34	1.05M
July 03, 2025	0.42	0.4	0.4	0.45	0.4	799,700
July 02, 2025	0.39	0.4	0.4	0.42	0.39	378,840
July 01, 2025	0.43	0.4	0.4	0.46	0.4	1.46M
June 30, 2025	0.38	0.44	0.44	0.44	0.38	2.68M
June 27, 2025	0.35	0.38	0.38	0.39	0.35	1.56M
June 26, 2025	0.32	0.35	0.35	0.38	0.32	776,706
June 25, 2025	0.29	0.33	0.33	0.34	0.29	518,142
June 24, 2025	0.32	0.31	0.31	0.32	0.28	361,339
June 23, 2025	0.31	0.29	0.29	0.31	0.26	1.11M
June 20, 2025	0.29	0.28	0.28	0.31	0.28	492,438
June 18, 2025	0.32	0.29	0.29	0.34	0.24	1.25M
June 17, 2025	0.33	0.34	0.34	0.35	0.32	618,230
June 16, 2025	0.38	0.34	0.34	0.4	0.33	1.36M
June 13, 2025	0.36	0.38	0.38	0.41	0.35	1.24M
June 12, 2025	0.38	0.36	0.36	0.4	0.35	1.33M
June 11, 2025	0.45	0.4	0.4	0.47	0.37	2.99M
June 10, 2025	0.5	0.48	0.48	0.52	0.44	6.4M
June 09, 2025	0.58	0.53	0.53	0.58	0.5	3.52M
June 06, 2025	0.5	0.57	0.57	0.76	0.48	46.58M
June 05, 2025	0.43	0.46	0.46	0.54	0.42	7M
June 04, 2025	0.39	0.43	0.43	0.47	0.39	4.52M
June 03, 2025	0.41	0.42	0.42	0.48	0.4	7.46M
June 02, 2025	0.46	0.49	0.49	0.56	0.36	254.97M
May 30, 2025	0.25	0.28	0.28	0.33	0.24	36.34M
May 29, 2025	0.25	0.25	0.25	0.26	0.25	193,709
May 28, 2025	0.25	0.25	0.25	0.26	0.24	225,316
May 27, 2025	0.26	0.25	0.25	0.27	0.24	321,634
May 23, 2025	0.27	0.26	0.26	0.27	0.24	160,302
May 22, 2025	0.3	0.26	0.26	0.3	0.23	690,200
May 21, 2025	0.29	0.29	0.29	0.32	0.27	326,571
May 20, 2025	0.29	0.29	0.29	0.3	0.28	321,114
May 19, 2025	0.3	0.29	0.29	0.3	0.28	102,465
May 16, 2025	0.3	0.29	0.29	0.31	0.28	141,746
May 15, 2025	0.29	0.3	0.3	0.31	0.29	174,542
May 14, 2025	0.31	0.29	0.29	0.31	0.29	150,822
May 13, 2025	0.29	0.3	0.3	0.31	0.29	82,954
May 12, 2025	0.31	0.29	0.29	0.32	0.28	384,200
May 09, 2025	0.33	0.32	0.32	0.33	0.3	81,319
May 08, 2025	0.31	0.31	0.31	0.31	0.31	78,346
May 07, 2025	0.3	0.29	0.29	0.31	0.28	124,046
May 06, 2025	0.33	0.3	0.3	0.34	0.28	296,861
May 05, 2025	0.34	0.34	0.34	0.35	0.33	40,834
May 02, 2025	0.36	0.35	0.35	0.38	0.33	296,658

Brand Engagement Network, Inc. (BNAI) NASDAQ