Brand Engagement Network, Inc. (BNAI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 3.9000 | 3.9500 | 3.4600 | 3.5900 | 3.5900 | 337,600 |
| Jun 17, 2024 | 4.1300 | 4.3400 | 3.8000 | 4.1300 | 4.1300 | 306,800 |
| Jun 14, 2024 | 4.4400 | 4.7200 | 3.9000 | 4.1700 | 4.1700 | 478,500 |
| Jun 13, 2024 | 4.3400 | 5.0000 | 4.2200 | 4.4100 | 4.4100 | 822,000 |
| Jun 12, 2024 | 4.2600 | 4.6400 | 4.1000 | 4.3700 | 4.3700 | 425,600 |
| Jun 11, 2024 | 4.4500 | 5.1300 | 3.6600 | 4.1500 | 4.1500 | 1,605,300 |
| Jun 10, 2024 | 4.2700 | 5.2300 | 4.1500 | 4.4500 | 4.4500 | 2,434,800 |
| Jun 07, 2024 | 4.0400 | 5.1800 | 3.9100 | 4.0700 | 4.0700 | 1,633,600 |
| Jun 06, 2024 | 3.2800 | 5.8000 | 3.2500 | 4.3600 | 4.3600 | 5,672,600 |
| Jun 05, 2024 | 4.4500 | 4.4500 | 2.9300 | 3.5000 | 3.5000 | 884,600 |
| Jun 04, 2024 | 4.5200 | 4.7900 | 3.5190 | 3.6500 | 3.6500 | 1,076,000 |
| Jun 03, 2024 | 4.7900 | 6.3200 | 4.2000 | 4.6900 | 4.6900 | 7,662,200 |
| May 31, 2024 | 2.5600 | 8.4300 | 2.3000 | 5.4400 | 5.4400 | 67,994,400 |
| May 30, 2024 | 2.4300 | 2.6000 | 2.1600 | 2.5800 | 2.5800 | 2,639,600 |
| May 29, 2024 | 2.0800 | 3.1600 | 1.6800 | 2.6400 | 2.6400 | 108,220,100 |
| May 28, 2024 | 1.2000 | 1.3500 | 1.1000 | 1.2700 | 1.2700 | 118,900 |
| May 24, 2024 | 1.2400 | 1.3100 | 1.1100 | 1.1600 | 1.1600 | 85,800 |
| May 23, 2024 | 1.3600 | 1.3880 | 1.1800 | 1.1900 | 1.1900 | 62,300 |
| May 22, 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 24,000 |
| May 21, 2024 | 1.2240 | 1.3400 | 1.1700 | 1.1900 | 1.1900 | 74,000 |
| May 20, 2024 | 1.1200 | 1.3640 | 1.0900 | 1.1900 | 1.1900 | 156,500 |
| May 17, 2024 | 1.2500 | 1.2800 | 1.1000 | 1.1200 | 1.1200 | 50,800 |
| May 16, 2024 | 1.1400 | 1.3300 | 1.0500 | 1.2700 | 1.2700 | 215,600 |
| May 15, 2024 | 1.3600 | 1.3700 | 0.9900 | 1.0500 | 1.0500 | 302,600 |
| May 14, 2024 | 1.4600 | 1.7600 | 1.4110 | 1.4200 | 1.4200 | 208,300 |
| May 13, 2024 | 1.4200 | 1.6400 | 1.3650 | 1.4100 | 1.4100 | 83,500 |
| May 10, 2024 | 1.7700 | 1.8960 | 1.4000 | 1.4500 | 1.4500 | 141,000 |
| May 09, 2024 | 1.8200 | 1.8900 | 1.6500 | 1.7150 | 1.7150 | 55,700 |
| May 08, 2024 | 1.7700 | 1.9000 | 1.7100 | 1.7600 | 1.7600 | 36,500 |
| May 07, 2024 | 1.8600 | 1.8900 | 1.6200 | 1.8200 | 1.8200 | 53,100 |
| May 06, 2024 | 1.5800 | 1.9600 | 1.5400 | 1.8700 | 1.8700 | 108,000 |
| May 03, 2024 | 1.7300 | 1.7900 | 1.5000 | 1.6000 | 1.6000 | 105,000 |
| May 02, 2024 | 2.1700 | 2.2180 | 1.4200 | 1.6200 | 1.6200 | 461,300 |
| May 01, 2024 | 2.2400 | 2.3000 | 1.9800 | 2.1100 | 2.1100 | 260,400 |
| Apr 30, 2024 | 2.4000 | 2.4000 | 2.0000 | 2.2700 | 2.2700 | 73,600 |
| Apr 29, 2024 | 2.7000 | 2.7000 | 2.3400 | 2.4100 | 2.4100 | 54,300 |
| Apr 26, 2024 | 2.5800 | 2.8100 | 2.4700 | 2.6700 | 2.6700 | 96,300 |
| Apr 25, 2024 | 3.5900 | 3.5900 | 2.5000 | 2.5900 | 2.5900 | 234,300 |
| Apr 24, 2024 | 4.3000 | 4.3200 | 3.4000 | 3.7300 | 3.7300 | 98,100 |
| Apr 23, 2024 | 5.0200 | 5.0200 | 4.1500 | 4.3000 | 4.3000 | 22,400 |
| Apr 22, 2024 | 4.7800 | 4.7800 | 4.4750 | 4.6400 | 4.6400 | 21,800 |
| Apr 19, 2024 | 5.4600 | 5.4600 | 4.4100 | 4.9500 | 4.9500 | 37,200 |
| Apr 18, 2024 | 5.2500 | 5.7000 | 5.0600 | 5.4900 | 5.4900 | 18,200 |
| Apr 17, 2024 | 5.4050 | 5.7400 | 5.1500 | 5.3800 | 5.3800 | 12,600 |
| Apr 16, 2024 | 5.6700 | 5.7400 | 5.1900 | 5.5600 | 5.5600 | 4,800 |
| Apr 15, 2024 | 5.1300 | 5.5800 | 5.1300 | 5.4800 | 5.4800 | 17,700 |
| Apr 12, 2024 | 5.4210 | 6.2000 | 5.0600 | 5.1000 | 5.1000 | 39,600 |
| Apr 11, 2024 | 5.6200 | 6.7550 | 5.6100 | 6.0000 | 6.0000 | 64,800 |
| Apr 10, 2024 | 5.6200 | 6.1050 | 5.5500 | 5.8000 | 5.8000 | 29,000 |
| Apr 09, 2024 | 6.9000 | 6.9000 | 5.5650 | 5.5650 | 5.5650 | 37,600 |
| Apr 08, 2024 | 5.6900 | 6.3600 | 5.2500 | 6.2000 | 6.2000 | 48,000 |
| Apr 05, 2024 | 5.5500 | 6.1100 | 5.2100 | 6.0000 | 6.0000 | 27,400 |
| Apr 04, 2024 | 5.5900 | 5.8900 | 5.4000 | 5.6300 | 5.6300 | 25,600 |
| Apr 03, 2024 | 5.1100 | 7.8300 | 5.1100 | 5.8100 | 5.8100 | 172,900 |
| Apr 02, 2024 | 5.1600 | 5.8500 | 4.9800 | 5.2500 | 5.2500 | 59,900 |
| Apr 01, 2024 | 6.7700 | 7.1500 | 5.5280 | 5.8800 | 5.8800 | 18,600 |
| Mar 28, 2024 | 6.5100 | 7.3500 | 6.0200 | 6.7500 | 6.7500 | 43,200 |
| Mar 27, 2024 | 5.5400 | 7.4600 | 5.2500 | 6.7900 | 6.7900 | 106,800 |
| Mar 26, 2024 | 6.0000 | 6.7000 | 4.8000 | 5.8200 | 5.8200 | 181,800 |
| Mar 25, 2024 | 7.7100 | 7.7400 | 5.6800 | 5.9400 | 5.9400 | 86,300 |
| Mar 22, 2024 | 10.6700 | 10.7700 | 6.7100 | 7.9500 | 7.9500 | 148,000 |
| Mar 21, 2024 | 12.8100 | 13.5000 | 10.6700 | 11.1250 | 11.1250 | 85,600 |
| Mar 20, 2024 | 10.5300 | 13.3800 | 10.5300 | 12.2800 | 12.2800 | 39,600 |
| Mar 19, 2024 | 11.7300 | 12.9800 | 8.3100 | 12.4900 | 12.4900 | 129,400 |
| Mar 18, 2024 | 14.4500 | 19.7500 | 12.5100 | 13.7500 | 13.7500 | 566,000 |
| Mar 15, 2024 | 5.8500 | 11.6400 | 5.6500 | 10.5600 | 10.5600 | 311,500 |
| Mar 14, 2024 | 9.8600 | 9.8600 | 6.3900 | 7.7000 | 7.7000 | 54,400 |
| Mar 13, 2024 | 7.8900 | 8.6000 | 7.8900 | 8.2600 | 8.2600 | 16,300 |
| Mar 12, 2024 | 8.6300 | 12.0000 | 7.5000 | 8.0000 | 8.0000 | 181,000 |
| Mar 11, 2024 | 7.9500 | 7.9500 | 6.8000 | 7.4900 | 7.4900 | 47,500 |
| Mar 08, 2024 | 10.2400 | 10.2500 | 6.2900 | 8.7300 | 8.7300 | 333,000 |
| Mar 07, 2024 | 11.4900 | 11.5000 | 8.9900 | 11.0100 | 11.0100 | 18,300 |
| Mar 06, 2024 | 11.8100 | 12.0000 | 11.0000 | 11.4100 | 11.4100 | 7,700 |
| Mar 05, 2024 | 10.8500 | 11.2500 | 10.5300 | 11.2500 | 11.2500 | 3,400 |
| Mar 04, 2024 | 17.0000 | 17.0000 | 10.8600 | 10.8600 | 10.8600 | 64,000 |
| Mar 01, 2024 | 10.8500 | 12.6620 | 10.7100 | 11.8500 | 11.8500 | 28,200 |
| Feb 29, 2024 | 10.8900 | 12.0770 | 10.3100 | 11.4710 | 11.4710 | 22,900 |
| Feb 28, 2024 | 10.8000 | 10.8200 | 10.7800 | 10.8100 | 10.8100 | 4,100 |
| Feb 27, 2024 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | 10.7800 | 682,700 |
| Feb 26, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 4,800 |
| Feb 23, 2024 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 1,000 |
| Feb 22, 2024 | 10.7900 | 10.7900 | 10.7400 | 10.7400 | 10.7400 | 1,100 |
| Feb 21, 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| Feb 20, 2024 | 10.7900 | 10.7900 | 10.7700 | 10.7700 | 10.7700 | 900 |
| Feb 16, 2024 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 4,400 |
| Feb 15, 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 300 |
| Feb 14, 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | - |
| Feb 13, 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | - |
| Feb 12, 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 100 |
| Feb 09, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Feb 08, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Feb 07, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Feb 06, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Feb 05, 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| Feb 02, 2024 | 10.7200 | 10.7200 | 10.6700 | 10.6700 | 10.6700 | 300 |
| Feb 01, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 31, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 30, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 29, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 26, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.