Get the Stockscreener App
0.3166
1.57%
0.0049
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 22, 2025, is $0.3166.
- 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 37.29% to $0.3166 now.
- The 52-week high stock price for BNAI is $2.64, representing a 733.86% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BNAI is $0.2306, indicating a -27.16% 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 22, 2025 | $0.3166 | $0.304 | $0.0126 | 137,607.0 | +1.57% |
| Aug 21, 2025 | $0.313 | $0.3063 | $0.0067 | 217,979.0 | -0.03% |
| Aug 20, 2025 | $0.3139 | $0.299 | $0.0149 | 190,880.0 | +0.71% |
| Aug 19, 2025 | $0.33 | $0.3058 | $0.0242 | 86,963.0 | -0.80% |
| Aug 18, 2025 | $0.32 | $0.3058 | $0.0142 | 352,758.0 | +0.10% |
| Aug 15, 2025 | $0.315 | $0.3002 | $0.0148 | 180,217.0 | +2.26% |
| Aug 14, 2025 | $0.3133 | $0.3003 | $0.013 | 322,023.0 | -1.96% |
| Aug 13, 2025 | $0.32 | $0.3021 | $0.0179 | 293,018.0 | -2.51% |
| Aug 12, 2025 | $0.32 | $0.3066 | $0.0134 | 241,802.0 | +0.63% |
| Aug 11, 2025 | $0.322 | $0.30 | $0.022 | 169,526.0 | -0.56% |
| Aug 08, 2025 | $0.3229 | $0.30 | $0.0229 | 337,954.0 | -0.34% |
| Aug 07, 2025 | $0.34 | $0.3115 | $0.0285 | 333,223.0 | -3.06% |
| Aug 06, 2025 | $0.34 | $0.32 | $0.02 | 548,575.0 | -1.90% |
| Aug 05, 2025 | $0.34 | $0.33 | $0.01 | 77,854.0 | -1.06% |
| Aug 04, 2025 | $0.3599 | $0.3238 | $0.0361 | 381,986.0 | +0.29% |
| 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% |
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 | $0.3599 | $0.299 | $0.0609 | 4,506,929.0 | -5.52% |
| Jul, 2025 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 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% |
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):