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 $192.52 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $4,563.29, while $1000 invested 6 months ago would be worth $717.06. This corresponds to total returns of -80.75%, 356.33%, -28.29%, respectively, with annualized returns of -48.93%, 356.33%, -28.29%.

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
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
July 22, 2026	11.05	11.13	11.13	11.49	11	129,657
July 21, 2026	10.55	11.11	11.11	11.94	10.55	197,603
July 20, 2026	11.27	10.87	10.87	11.57	10.54	201,163
July 17, 2026	11.81	11.62	11.62	12.08	10.98	283,247
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