Get the Stockscreener App
0.339
1.16%
0.0039
After Hours:
.33
-0.009
-2.65%
Brand Engagement Network Inc Stock (BNAI) Price History
The historical daily chart and data for Brand Engagement Network Inc stock (BNAI), show that the latest closing stock price as of August 01, 2025, is $0.339.
- Brand Engagement Network Inc all-time high stock price is $8.43, occurred on May 31, 2024.
- The lowest Brand Engagement Network Inc stock price recorded was $0.2306 on May 22, 2025. Since then, Brand Engagement Network Inc's stock price has risen over 47.01% to $0.339 now.
- The 52-week high stock price for BNAI is $2.64, representing a 678.76% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BNAI is $0.2306, indicating a -31.98% decrease from the current share price, occurred on May 22, 2025.
The table below shows more information about BNAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.3515 | $0.3248 | $0.0267 | 496,957.0 | +1.16% |
| Jul 31, 2025 | $0.3499 | $0.3238 | $0.0261 | 302,040.0 | -4.75% |
| Jul 30, 2025 | $0.3529 | $0.328 | $0.0249 | 288,818.0 | +2.45% |
| Jul 29, 2025 | $0.37 | $0.3231 | $0.0469 | 594,791.0 | -5.61% |
| Jul 28, 2025 | $0.3668 | $0.335 | $0.0318 | 709,100.0 | +7.00% |
| Jul 25, 2025 | $0.3448 | $0.313 | $0.0318 | 775,301.0 | +5.59% |
| Jul 24, 2025 | $0.331 | $0.3185 | $0.0125 | 502,328.0 | -3.07% |
| Jul 23, 2025 | $0.3344 | $0.3199 | $0.0145 | 148,122.0 | +3.17% |
| Jul 22, 2025 | $0.335 | $0.3025 | $0.0325 | 712,850.0 | -2.42% |
| Jul 21, 2025 | $0.345 | $0.3111 | $0.0339 | 1,340,630.0 | +6.80% |
| Jul 18, 2025 | $0.34 | $0.299 | $0.041 | 1,052,995.0 | -4.92% |
| Jul 17, 2025 | $0.349 | $0.3209 | $0.0281 | 490,864.0 | -3.85% |
| Jul 16, 2025 | $0.338 | $0.32 | $0.018 | 482,174.0 | +1.20% |
| Jul 15, 2025 | $0.3459 | $0.3255 | $0.0204 | 576,420.0 | -5.09% |
| Jul 14, 2025 | $0.361 | $0.333 | $0.028 | 294,245.0 | +0.46% |
| Jul 11, 2025 | $0.37 | $0.34 | $0.03 | 444,858.0 | -5.32% |
| Jul 10, 2025 | $0.3798 | $0.35 | $0.0298 | 470,901.0 | +2.81% |
| Jul 09, 2025 | $0.3898 | $0.3516 | $0.0382 | 336,118.0 | -1.69% |
| Jul 08, 2025 | $0.3871 | $0.3655 | $0.0216 | 229,380.0 | -5.89% |
| Jul 07, 2025 | $0.4249 | $0.34 | $0.0849 | 1,039,642.0 | -3.47% |
| Jul 03, 2025 | $0.445 | $0.403 | $0.042 | 799,671.0 | -0.25% |
| Jul 02, 2025 | $0.42 | $0.385 | $0.035 | 382,153.0 | +0.25% |
Brand Engagement Network Inc Stock (BNAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brand Engagement Network Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brand Engagement Network Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brand Engagement Network Inc Stock (BNAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.3515 | $0.3248 | $0.0267 | 496,957.0 | +0.00% |
| Jul, 2025 | $0.46 | $0.299 | $0.161 | 13,937,439.0 | -22.95% |
| Jun, 2025 | $0.7559 | $0.24 | $0.5159 | 343,907,165.0 | +57.71% |
| May, 2025 | $0.379 | $0.2306 | $0.1484 | 41,210,763.0 | -22.28% |
| Apr, 2025 | $0.3896 | $0.2605 | $0.1291 | 6,083,342.0 | +4.36% |
| Mar, 2025 | $0.42 | $0.3237 | $0.0963 | 7,360,281.0 | -11.57% |
| Feb, 2025 | $1.05 | $0.34 | $0.7099 | 247,203,794.0 | +2.72% |
| Jan, 2025 | $1.11 | $0.3341 | $0.7759 | 17,273,157.0 | -61.12% |
Brand Engagement Network Inc Stock (BNAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.10 | $0.6609 | $0.439 | 29,031,507.0 | +9.76% |
| Nov, 2024 | $1.18 | $0.71 | $0.4699 | 3,440,978.0 | -4.26% |
| Oct, 2024 | $1.09 | $0.751 | $0.339 | 3,442,480.0 | -17.64% |
| Sep, 2024 | $1.25 | $0.80 | $0.45 | 2,351,234.0 | -11.11% |
| Aug, 2024 | $2.64 | $1.09 | $1.55 | 5,913,210.0 | -43.75% |
| Jul, 2024 | $4.10 | $2.00 | $2.10 | 2,592,719.0 | -39.71% |
| Jun, 2024 | $6.32 | $2.65 | $3.67 | 24,767,557.0 | -36.58% |
| May, 2024 | $8.43 | $0.99 | $7.44 | 180,754,578.0 | +139.65% |
| Apr, 2024 | $6.20 | $2.00 | $4.20 | 727,570.0 | +0.00% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):