NASDAQ : BNAI
Brand Engagement Network, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 4.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 31.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brand Engagement Network, Inc. (BNAI) closed at 3.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.12 | 4.2 | 3.76 | 3.8 | 65,928 | -9.31% |
| 2026-10-30 | 4.14 | 4.3 | 3.94 | 4.19 | 119,172 | -0.71% |
| 2026-10-29 | 4.5 | 4.52 | 4.04 | 4.22 | 146,539 | -7.86% |
| 2026-10-28 | 4.81 | 4.98 | 4.55 | 4.58 | 139,490 | -5.57% |
| 2026-10-27 | 4.91 | 5.14 | 4.84 | 4.85 | 135,430 | -2.22% |
| 2026-10-26 | 4.77 | 5.22 | 4.72 | 4.96 | 87,152 | +2.48% |
| 2026-10-23 | 4.61 | 4.92 | 4.61 | 4.84 | 70,251 | +1.47% |
| 2026-10-22 | 5.1 | 5.34 | 4.73 | 4.77 | 163,785 | -7.38% |
| 2026-10-21 | 5.24 | 5.396 | 5.05 | 5.15 | 131,187 | -0.77% |
| 2026-10-20 | 5.74 | 5.74 | 5.15 | 5.19 | 148,215 | -6.82% |
| 2026-10-19 | 5.84 | 5.915 | 5.535 | 5.57 | 111,479 | -4.13% |
| 2026-10-16 | 6 | 6 | 5.36 | 5.81 | 584,438 | -0.85% |
| 2026-10-15 | 5.15 | 6.05 | 5.15 | 5.86 | 277,056 | +13.57% |
| 2026-10-14 | 5.29 | 5.29 | 5.07 | 5.16 | 79,285 | +0.39% |
| 2026-10-13 | 5.185 | 5.379 | 5.12 | 5.14 | 85,207 | -2.65% |
| 2026-10-12 | 5.15 | 5.3 | 5.043 | 5.28 | 75,839 | +1.73% |
| 2026-10-09 | 5.39 | 5.39 | 5.08 | 5.19 | 78,795 | -1.89% |
| 2026-10-08 | 5.25 | 5.34 | 5.11 | 5.29 | 157,905 | -1.67% |
| 2026-10-07 | 5.62 | 5.62 | 5.35 | 5.38 | 93,749 | -5.78% |
| 2026-10-06 | 5.86 | 5.995 | 5.52 | 5.71 | 149,920 | -2.23% |
| 2026-10-05 | 6.04 | 6.06 | 5.67 | 5.84 | 94,370 | -2.99% |
| 2026-10-02 | 6.16 | 6.31 | 6.01 | 6.02 | 96,720 | -1.15% |
| 2026-10-01 | 6.15 | 6.339 | 6 | 6.09 | 83,443 | +0.33% |
| 2026-09-30 | 6 | 6.72 | 6 | 6.07 | 187,236 | +2.02% |
| 2026-09-29 | 6 | 6.106 | 5.85 | 5.95 | 85,296 | -0.34% |
| 2026-09-28 | 6.17 | 6.331 | 5.91 | 5.97 | 130,445 | -3.24% |
| 2026-09-25 | 6.45 | 6.65 | 6.16 | 6.17 | 114,565 | -4.86% |
| 2026-09-24 | 6.44 | 6.62 | 6.32 | 6.485 | 71,720 | -0.08% |
| 2026-09-23 | 7.14 | 7.14 | 6.45 | 6.49 | 176,728 | -6.75% |
| 2026-09-22 | 7.46 | 7.46 | 6.651 | 6.96 | 153,826 | -1.56% |
| 2026-09-21 | 7.28 | 7.35 | 7.02 | 7.07 | 134,775 | -2.88% |
| 2026-09-18 | 7.09 | 7.48 | 6.86 | 7.28 | 257,477 | +3.70% |
| 2026-09-17 | 7.3 | 7.5 | 6.67 | 7.02 | 210,685 | +2.63% |
| 2026-09-16 | 7 | 7.07 | 6.61 | 6.84 | 148,018 | -2.22% |
| 2026-09-15 | 7.56 | 7.56 | 6.83 | 6.995 | 184,048 | -7.84% |
| 2026-09-14 | 7.98 | 8.23 | 7.55 | 7.59 | 155,954 | -5.48% |
| 2026-09-11 | 8.47 | 8.7 | 7.935 | 8.03 | 197,904 | -2.55% |
| 2026-09-10 | 10.16 | 10.18 | 8.23 | 8.24 | 387,096 | -19.61% |
| 2026-09-09 | 10.47 | 10.56 | 10.25 | 10.25 | 68,303 | -3.03% |
| 2026-09-08 | 10.9 | 10.93 | 10.38 | 10.57 | 77,635 | +0.00% |
| 2026-09-04 | 10.74 | 10.994 | 10.533 | 10.57 | 51,963 | -1.31% |
| 2026-09-03 | 10.68 | 11.105 | 10.6 | 10.71 | 60,446 | +1.13% |
| 2026-09-02 | 11.04 | 11.39 | 10.58 | 10.59 | 87,171 | -4.85% |
| 2026-09-01 | 11.24 | 11.65 | 11.01 | 11.13 | 102,523 | -1.15% |
| 2026-08-31 | 12.72 | 12.72 | 11.07 | 11.26 | 165,260 | -10.71% |
| 2026-08-28 | 12.46 | 13.24 | 12.35 | 12.61 | 112,838 | +1.12% |
| 2026-08-27 | 12.88 | 13.25 | 12.35 | 12.47 | 129,772 | -5.96% |
| 2026-08-26 | 13.28 | 13.46 | 12.84 | 13.26 | 73,317 | -1.19% |
| 2026-08-25 | 13 | 13.78 | 12.96 | 13.42 | 74,578 | -0.74% |
| 2026-08-24 | 13.86 | 14.32 | 13.52 | 13.52 | 73,015 | -6.24% |
| 2026-08-21 | 14.58 | 14.83 | 13.88 | 14.42 | 78,375 | -5.38% |
| 2026-08-20 | 15.89 | 16.88 | 14.01 | 15.24 | 181,290 | -4.81% |
| 2026-08-19 | 15.79 | 16.33 | 15.5 | 16.01 | 72,839 | +1.01% |
| 2026-08-18 | 15.66 | 16.49 | 15.56 | 15.85 | 81,644 | -1.25% |
| 2026-08-17 | 15.89 | 16.8 | 14.8 | 16.05 | 149,804 | +0.94% |
| 2026-08-14 | 16.26 | 16.26 | 15.5 | 15.9 | 102,042 | -1.55% |
| 2026-08-13 | 14.97 | 16.4 | 14.82 | 16.15 | 123,545 | +10.09% |
| 2026-08-12 | 15.43 | 15.71 | 14.56 | 14.67 | 137,136 | -3.80% |
| 2026-08-11 | 14.04 | 15.38 | 13.97 | 15.25 | 103,871 | +8.00% |
| 2026-08-10 | 14.03 | 14.47 | 13.76 | 14.12 | 82,662 | +0.36% |
| 2026-08-07 | 13.9 | 14.61 | 13.9 | 14.07 | 83,086 | +1.96% |
| 2026-08-06 | 13.15 | 14.35 | 13.12 | 13.8 | 83,390 | +4.86% |
| 2026-08-05 | 13.54 | 14.35 | 13.11 | 13.16 | 113,639 | -2.81% |
| 2026-08-04 | 11.95 | 13.69 | 11.95 | 13.54 | 150,944 | +11.44% |
| 2026-08-03 | 11.53 | 12.41 | 11.53 | 12.15 | 109,971 | +3.76% |
| 2026-07-31 | 11.94 | 12.18 | 11.4 | 11.71 | 107,139 | -2.01% |
| 2026-07-30 | 11.5 | 12.085 | 11.5 | 11.95 | 110,938 | +2.84% |
| 2026-07-29 | 11.98 | 12.36 | 10.97 | 11.62 | 120,519 | -5.53% |
| 2026-07-28 | 12.13 | 12.89 | 11.74 | 12.3 | 184,923 | +1.40% |
| 2026-07-27 | 11.92 | 13.08 | 11.61 | 12.13 | 297,547 | +8.69% |
| 2026-07-24 | 10.6 | 11.2 | 10.24 | 11.16 | 127,881 | +4.49% |
| 2026-07-23 | 11.11 | 11.11 | 10.45 | 10.68 | 115,645 | -4.04% |
| 2026-07-22 | 11.05 | 11.49 | 10.995 | 11.13 | 130,000 | +0.18% |
| 2026-07-21 | 10.55 | 11.937 | 10.55 | 11.11 | 202,124 | +2.21% |
| 2026-07-20 | 11.27 | 11.57 | 10.535 | 10.87 | 205,551 | -6.45% |
| 2026-07-17 | 11.81 | 12.08 | 10.98 | 11.62 | 286,516 | -3.81% |
| 2026-07-16 | 13.03 | 13.64 | 11.89 | 12.08 | 201,249 | -7.29% |
| 2026-07-15 | 13.37 | 13.68 | 12.91 | 13.03 | 170,011 | -5.03% |
| 2026-07-14 | 12.72 | 14.99 | 12.655 | 13.72 | 282,074 | +8.89% |
| 2026-07-13 | 13.98 | 14.2 | 12.54 | 12.6 | 231,509 | -10.70% |
| 2026-07-10 | 13.84 | 14.61 | 13.53 | 14.11 | 144,724 | -0.91% |
| 2026-07-09 | 15.03 | 15.03 | 13.6 | 14.24 | 228,237 | -6.10% |
| 2026-07-08 | 14.61 | 15.41 | 14.61 | 15.165 | 122,186 | -1.33% |
| 2026-07-07 | 15.68 | 15.925 | 14.37 | 15.37 | 229,246 | -4.24% |
| 2026-07-06 | 17.1 | 17.1 | 15.94 | 16.05 | 209,179 | -6.63% |
| 2026-07-02 | 17.53 | 18.77 | 16.98 | 17.19 | 293,551 | -4.92% |
| 2026-07-01 | 17 | 18.59 | 17 | 18.08 | 285,257 | +5.67% |
| 2026-06-30 | 16.22 | 17.53 | 15.08 | 17.11 | 422,704 | +9.61% |
| 2026-06-29 | 17.58 | 17.79 | 15.2 | 15.61 | 558,452 | -14.37% |
| 2026-06-26 | 17.77 | 19 | 16.49 | 18.23 | 1,104,959 | +0.77% |
| 2026-06-25 | 18.81 | 20 | 18.08 | 18.09 | 345,161 | -3.83% |
| 2026-06-24 | 19.72 | 20.72 | 18.81 | 18.81 | 247,410 | -5.86% |
| 2026-06-23 | 19 | 20.14 | 18.58 | 19.98 | 144,869 | +2.30% |
| 2026-06-22 | 19.15 | 20 | 18.62 | 19.53 | 195,656 | -2.50% |
| 2026-06-18 | 19.3 | 20.3 | 18.52 | 20.03 | 193,574 | -1.57% |
| 2026-06-17 | 22.5 | 23.79 | 19.9 | 20.35 | 400,104 | -7.37% |
| 2026-06-16 | 18.82 | 22.09 | 18.705 | 21.97 | 428,086 | +14.55% |
| 2026-06-15 | 20.95 | 21.13 | 17.8 | 19.18 | 392,764 | -10.25% |
| 2026-06-12 | 20.82 | 24.7 | 19.43 | 21.37 | 511,221 | +0.71% |
| 2026-06-11 | 20.09 | 22.45 | 19.6 | 21.22 | 476,078 | +5.62% |
| 2026-06-10 | 19.36 | 21.4 | 18.638 | 20.09 | 413,041 | +4.74% |
| 2026-06-09 | 21.76 | 23.09 | 18.5 | 19.18 | 2,563,056 | +4.98% |
| 2026-06-08 | 18.04 | 20.62 | 17.82 | 18.27 | 748,086 | -17.59% |
| 2026-06-05 | 16.31 | 30.9 | 15.51 | 22.17 | 9,366,691 | +35.68% |
| 2026-06-04 | 13.7 | 17.78 | 13.63 | 16.34 | 521,224 | +18.84% |
| 2026-06-03 | 14.28 | 15.48 | 13.63 | 13.75 | 206,064 | -7.16% |
| 2026-06-02 | 13.43 | 16.81 | 13.11 | 14.81 | 362,868 | +6.16% |
| 2026-06-01 | 13.98 | 14.4 | 13.22 | 13.95 | 292,854 | -6.00% |
| 2026-05-29 | 15.63 | 16.76 | 14.58 | 14.84 | 233,380 | -5.96% |
| 2026-05-28 | 15 | 16.17 | 14.81 | 15.78 | 257,455 | +1.54% |
| 2026-05-27 | 18.25 | 18.43 | 15.5 | 15.54 | 372,544 | -20.47% |
| 2026-05-26 | 18.07 | 20.1 | 16.3 | 19.54 | 347,526 | +5.59% |
| 2026-05-22 | 19.15 | 19.58 | 18.43 | 18.505 | 165,232 | -3.67% |
| 2026-05-21 | 18.87 | 19.99 | 18.7 | 19.21 | 175,293 | -1.59% |
| 2026-05-20 | 19.5 | 19.75 | 17.8 | 19.52 | 315,133 | -1.91% |
| 2026-05-19 | 20 | 20.83 | 19.33 | 19.9 | 228,512 | -5.06% |
| 2026-05-18 | 22.675 | 22.675 | 20.058 | 20.96 | 435,894 | -6.18% |
| 2026-05-15 | 22.93 | 23.08 | 21 | 22.34 | 180,965 | -3.54% |
| 2026-05-14 | 24.03 | 24.45 | 23.109 | 23.16 | 159,844 | -6.88% |
| 2026-05-13 | 23.61 | 24.87 | 22.63 | 24.87 | 238,004 | +4.50% |