Brand Engagement Network, Inc. (BNAI) NASDAQ

34.20

-1.91(-5.29%)

Updated at March 30 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	36.15	34.2	34.2	36.67	33.77	212,183
March 27, 2026	37.53	36.11	36.11	37.87	36.07	237,733
March 26, 2026	38.26	38.22	38.22	39.46	37.28	283,723
March 25, 2026	37.13	41.48	41.48	41.75	37.09	426,816
March 24, 2026	38.6	37.01	37.01	39.23	35.7	333,677
March 23, 2026	39.1	39.48	39.48	40.35	38.5	295,881
March 20, 2026	42.02	40.55	40.55	43.11	38.21	631,100
March 19, 2026	41.4	41.18	41.18	42.8	40.7	375,204
March 18, 2026	42.32	43.47	43.47	45.59	41.05	920,645
March 17, 2026	37.32	40.53	40.53	41.14	36.31	707,673
March 16, 2026	37.15	37.41	37.41	37.84	35.25	489,213
March 13, 2026	37.75	38.3	38.3	38.5	36.5	452,034
March 12, 2026	39.23	37.37	37.37	40.1	37.37	768,224
March 11, 2026	35.23	35.93	35.93	41	33.65	1.59M
March 10, 2026	38.46	36.74	36.74	40.31	35.18	1.18M
March 09, 2026	47.77	41.95	41.95	47.95	40.21	1.43M
March 06, 2026	50.73	56.27	56.27	60	50.73	3.05M
March 05, 2026	47.44	48.51	48.51	50.58	45.24	1.3M
March 04, 2026	48.59	46.72	46.72	51.64	44.66	1.87M
March 03, 2026	34.92	42.67	42.67	44	34.89	2.08M
March 02, 2026	32.56	36.69	36.69	40.87	31.55	2.24M
February 27, 2026	27.35	35.68	35.68	35.69	27.35	3.21M
February 26, 2026	27.4	26.21	26.21	28.89	25.67	817,130
February 25, 2026	31	29.55	29.55	31.59	26.03	3.61M
February 24, 2026	21.2	28.2	28.2	29	20.72	4.74M
February 23, 2026	20	20.11	20.11	21.8	19.41	1.21M
February 20, 2026	18.95	19	0	19.19	18.5	326,157
February 19, 2026	18.81	19.13	0	20.09	18.05	528,200
February 18, 2026	18.81	18.72	0	19.82	18.61	580,900
February 17, 2026	19.81	18.82	0	19.91	18.18	640,731
February 13, 2026	20.55	20.92	0	22.7	19.82	979,831
February 12, 2026	18.01	21.42	0	25.25	16.25	2.75M
February 11, 2026	20.75	17.61	0	20.76	17.25	1.21M
February 10, 2026	22.44	21.51	0	22.54	20.7	1.04M
February 09, 2026	21.62	23.39	0	25.3	20.63	1.84M
February 06, 2026	22.36	22.45	0	23.9	20.58	1.64M
February 05, 2026	27.77	23.89	0	30.7	23.25	11.57M
February 04, 2026	23.53	22.27	0	24.84	21.79	1.05M
February 03, 2026	24.3	23.32	0	26.49	22.51	1.35M
February 02, 2026	24.37	23.32	0	29.93	22.56	4.06M
January 30, 2026	31.56	24.75	0	34.98	21.71	9.33M
January 29, 2026	63.69	52.63	0	68.88	50.24	9.19M
January 28, 2026	52.74	63	0	86.28	51.54	14.28M
January 27, 2026	39.74	52	0	57.45	37	7.86M
January 26, 2026	55.16	62.08	0	67.63	26.33	33.53M
January 23, 2026	10.51	16.48	0	18.3	10.4	43.66M
January 22, 2026	8.21	8.66	0	9.4	7.93	2.04M
January 21, 2026	9.06	8.7	0	11.38	7.81	48.53M
January 20, 2026	6.09	6.15	0	7.2	5.7	1.29M
January 16, 2026	6.91	6.35	0	7.43	5.69	4.45M
January 15, 2026	5.6	5.71	0	6.12	4.77	2.69M
January 14, 2026	3.93	5.8	0	6.75	3.88	46.84M
January 13, 2026	3.33	3.61	0	3.78	3.33	602,030
January 12, 2026	3.51	3.3	0	3.53	3.2	478,000
January 09, 2026	3.86	3.58	0	3.96	3.44	900,727
January 08, 2026	3.89	3.82	0	4.23	3.75	794,800
January 07, 2026	4.5	3.76	0	4.8	3.76	1.5M
January 06, 2026	4.17	4.67	0	4.91	4.07	16.15M
January 05, 2026	3.87	3.62	0	4	3.3	3.81M
January 02, 2026	2.5	3.77	0	4.25	2.5	97.59M