Brand Engagement Network, Inc. (BNAI) NASDAQ

0.97

-0.1(-9.35%)

Updated at January 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	1.03	0.97	0.97	1.05	0.86	1.71M
January 02, 2025	0.89	1.07	1.07	1.11	0.78	3.45M
December 31, 2024	1.11	0.97	0.97	1.18	0.91	22.49M
December 30, 2024	0.92	0.9	0.9	1.1	0.89	10.91M
December 27, 2024	0.88	0.81	0.81	0.9	0.78	630,079
December 26, 2024	0.72	0.8	0.8	0.85	0.72	515,691
December 24, 2024	0.74	0.72	0.72	0.74	0.7	71,706
December 23, 2024	0.7	0.71	0.71	0.73	0.69	119,406
December 20, 2024	0.75	0.69	0.69	0.76	0.69	350,989
December 19, 2024	0.73	0.72	0.72	0.77	0.69	296,819
December 18, 2024	0.74	0.69	0.69	0.8	0.69	353,906
December 17, 2024	0.76	0.72	0.72	0.76	0.71	182,440
December 16, 2024	0.78	0.78	0.78	0.79	0.75	199,622
December 13, 2024	0.83	0.79	0.79	0.97	0.76	646,500
December 12, 2024	0.82	0.87	0.87	0.88	0.77	470,841
December 11, 2024	0.84	0.81	0.81	0.84	0.7	930,800
December 10, 2024	0.8	0.87	0.87	0.89	0.66	11.82M
December 09, 2024	0.79	0.84	0.84	0.88	0.75	1.13M
December 06, 2024	0.76	0.77	0.77	0.8	0.71	253,032
December 05, 2024	0.71	0.75	0.75	0.8	0.71	44,032
December 04, 2024	0.77	0.76	0.76	0.77	0.76	12,375
December 03, 2024	0.72	0.74	0.74	0.82	0.72	110,140
December 02, 2024	0.83	0.75	0.75	0.84	0.72	327,000
November 29, 2024	0.91	0.82	0.82	0.91	0.82	227,845
November 27, 2024	0.96	0.92	0.92	1.02	0.85	1.03M
November 26, 2024	0.87	0.88	0.88	0.89	0.84	117,209
November 25, 2024	0.9	0.85	0.85	0.9	0.85	35,181
November 22, 2024	0.88	0.85	0.85	0.89	0.82	56,200
November 21, 2024	0.84	0.87	0.87	0.96	0.79	143,600
November 20, 2024	0.81	0.79	0.79	0.83	0.78	32,051
November 19, 2024	0.79	0.81	0.81	0.82	0.75	67,132
November 18, 2024	0.8	0.81	0.81	0.84	0.77	63,167
November 15, 2024	0.74	0.8	0.8	0.81	0.73	113,929
November 14, 2024	0.94	0.72	0.72	0.99	0.71	258,600
November 13, 2024	0.92	0.96	0.96	0.98	0.92	43,953
November 12, 2024	1.13	0.95	0.95	1.13	0.9	105,381
November 11, 2024	1.13	1.07	1.07	1.18	1.05	166,103
November 08, 2024	1.02	1.11	1.11	1.17	0.93	201,537
November 07, 2024	0.89	0.98	0.98	0.98	0.79	257,007
November 06, 2024	0.75	0.86	0.86	0.9	0.74	211,616
November 05, 2024	0.77	0.77	0.77	0.81	0.73	87,073
November 04, 2024	0.82	0.78	0.78	0.82	0.74	166,875
November 01, 2024	0.86	0.83	0.83	0.86	0.78	137,200
October 31, 2024	0.88	0.86	0.86	0.88	0.81	107,516
October 30, 2024	0.92	0.86	0.86	0.92	0.81	468,900
October 29, 2024	0.95	0.95	0.95	0.95	0.92	44,000
October 28, 2024	0.92	0.95	0.95	0.95	0.89	86,132
October 25, 2024	0.85	0.9	0.9	0.94	0.84	100,647
October 24, 2024	0.98	0.88	0.88	0.98	0.83	205,907
October 23, 2024	0.92	0.89	0.89	0.95	0.79	182,825
October 22, 2024	0.95	0.91	0.91	0.97	0.9	59,721
October 21, 2024	1.04	0.98	0.98	1.04	0.93	125,100
October 18, 2024	0.92	0.99	0.99	1.09	0.88	264,700
October 17, 2024	0.93	0.92	0.92	0.99	0.89	155,600
October 16, 2024	0.94	0.95	0.95	0.99	0.88	182,954
October 15, 2024	0.93	0.91	0.91	1.02	0.84	241,500
October 14, 2024	0.92	0.96	0.96	1.03	0.92	118,600
October 11, 2024	0.88	0.94	0.94	0.97	0.88	62,727
October 10, 2024	1	0.88	0.88	1.01	0.75	332,323
October 09, 2024	1.03	0.99	0.99	1.03	0.97	223,131