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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	0.34	0.33	0.33	0.34	0.32	548,575
August 05, 2025	0.34	0.34	0.34	0.34	0.33	76,561
August 04, 2025	0.34	0.34	0.34	0.36	0.32	382,273
August 01, 2025	0.34	0.34	0.34	0.35	0.32	502,116
July 31, 2025	0.34	0.34	0.34	0.35	0.32	306,518
July 30, 2025	0.35	0.35	0.35	0.35	0.34	288,818
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

Brand Engagement Network, Inc. (BNAI) NASDAQ