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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.25	0.28	0.28	0.33	0.24	36.34M
May 29, 2025	0.25	0.25	0.25	0.26	0.25	193,709
May 28, 2025	0.25	0.25	0.25	0.26	0.24	225,316
May 27, 2025	0.26	0.25	0.25	0.27	0.24	321,634
May 23, 2025	0.27	0.26	0.26	0.27	0.24	160,302
May 22, 2025	0.3	0.26	0.26	0.3	0.23	690,200
May 21, 2025	0.29	0.29	0.29	0.32	0.27	326,571
May 20, 2025	0.29	0.29	0.29	0.3	0.28	321,114
May 19, 2025	0.3	0.29	0.29	0.3	0.28	102,465
May 16, 2025	0.3	0.29	0.29	0.31	0.28	141,746
May 15, 2025	0.29	0.3	0.3	0.31	0.29	174,542
May 14, 2025	0.31	0.29	0.29	0.31	0.29	150,822
May 13, 2025	0.29	0.3	0.3	0.31	0.29	82,954
May 12, 2025	0.31	0.29	0.29	0.32	0.28	384,200
May 09, 2025	0.33	0.32	0.32	0.33	0.3	81,319
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

Brand Engagement Network, Inc. (BNAI) NASDAQ