Brand Engagement Network, Inc. (BNAI) NASDAQ

0.31

-0.0079(-2.51%)

Updated at May 09 11:09AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2025	0.36	0.36	0.36	0.37	0.34	232,940
April 30, 2025	0.35	0.36	0.36	0.37	0.35	102,667
April 29, 2025	0.35	0.36	0.36	0.37	0.35	34,141
April 28, 2025	0.37	0.37	0.37	0.38	0.32	646,931
April 25, 2025	0.35	0.36	0.36	0.37	0.35	162,971
April 24, 2025	0.34	0.36	0.36	0.39	0.34	640,264
April 23, 2025	0.37	0.36	0.36	0.37	0.34	181,187
April 22, 2025	0.35	0.34	0.34	0.35	0.34	63,004
April 21, 2025	0.3	0.35	0.35	0.36	0.33	143,813
April 17, 2025	0.35	0.35	0.35	0.35	0.32	95,138
April 16, 2025	0.33	0.34	0.34	0.35	0.3	478,756
April 15, 2025	0.31	0.31	0.31	0.34	0.3	139,000
April 14, 2025	0.34	0.32	0.32	0.34	0.3	165,200
April 11, 2025	0.29	0.32	0.32	0.33	0.28	369,595
April 10, 2025	0.3	0.29	0.29	0.31	0.28	84,927
April 09, 2025	0.28	0.31	0.31	0.33	0.28	178,214
April 08, 2025	0.31	0.28	0.28	0.31	0.27	254,700
April 07, 2025	0.3	0.31	0.31	0.32	0.26	426,435
April 04, 2025	0.3	0.31	0.31	0.34	0.3	1.42M
April 03, 2025	0.32	0.3	0.3	0.33	0.3	151,166
April 02, 2025	0.33	0.33	0.33	0.35	0.32	140,200
April 01, 2025	0.35	0.34	0.34	0.35	0.32	260,700
March 31, 2025	0.37	0.34	0.34	0.37	0.33	143,137
March 28, 2025	0.37	0.37	0.37	0.38	0.36	175,483
March 27, 2025	0.39	0.38	0.38	0.4	0.36	804,600
March 26, 2025	0.38	0.38	0.38	0.4	0.38	127,234
March 25, 2025	0.38	0.38	0.38	0.4	0.38	122,140
March 24, 2025	0.4	0.38	0.38	0.42	0.38	464,400
March 21, 2025	0.38	0.39	0.39	0.39	0.38	248,575
March 20, 2025	0.39	0.38	0.38	0.42	0.38	157,245
March 19, 2025	0.38	0.38	0.38	0.39	0.38	148,400
March 18, 2025	0.39	0.38	0.38	0.39	0.37	581,032
March 17, 2025	0.39	0.39	0.39	0.4	0.36	334,337
March 14, 2025	0.4	0.37	0.37	0.41	0.37	698,354
March 13, 2025	0.38	0.4	0.4	0.4	0.38	315,742
March 12, 2025	0.37	0.4	0.4	0.42	0.36	653,169
March 11, 2025	0.35	0.39	0.39	0.39	0.34	680,144
March 10, 2025	0.33	0.36	0.36	0.36	0.32	340,567
March 07, 2025	0.36	0.36	0.36	0.4	0.34	482,275
March 06, 2025	0.36	0.36	0.36	0.4	0.35	299,300
March 05, 2025	0.35	0.37	0.37	0.37	0.34	194,251
March 04, 2025	0.34	0.36	0.36	0.37	0.3	414,380
March 03, 2025	0.38	0.35	0.35	0.4	0.34	351,700
February 28, 2025	0.38	0.39	0.39	0.39	0.36	350,184
February 27, 2025	0.41	0.4	0.4	0.43	0.38	279,233
February 26, 2025	0.44	0.43	0.43	0.46	0.42	256,221
February 25, 2025	0.45	0.4	0.4	0.45	0.38	534,955
February 24, 2025	0.42	0.44	0.44	0.44	0.36	1.05M
February 21, 2025	0.5	0.44	0.44	0.52	0.42	1.07M
February 20, 2025	0.51	0.51	0.51	0.52	0.48	867,900
February 19, 2025	0.59	0.56	0.56	0.6	0.55	593,473
February 18, 2025	0.68	0.59	0.59	0.68	0.59	845,938
February 14, 2025	0.67	0.67	0.67	0.68	0.58	1.55M
February 13, 2025	0.6	0.67	0.67	0.71	0.56	2.91M
February 12, 2025	0.65	0.64	0.64	0.77	0.58	3.84M