Get the Stockscreener App
0.3503
5.32%
-0.0197
After Hours:
.36
0.0097
+2.77%
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 July 11, 2025, is $0.3503.
- 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 51.91% to $0.3503 now.
- The 52-week high stock price for BNAI is $4.10, representing a 1,070% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for BNAI is $0.2306, indicating a -34.17% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 01, 2025 | $0.46 | $0.395 | $0.065 | 1,467,081.0 | -8.41% |
| Jun 30, 2025 | $0.4444 | $0.3773 | $0.0671 | 2,624,825.0 | +16.62% |
| Jun 27, 2025 | $0.39 | $0.3493 | $0.0407 | 1,537,743.0 | +7.19% |
| Jun 26, 2025 | $0.378 | $0.3179 | $0.0602 | 780,616.0 | +7.42% |
| Jun 25, 2025 | $0.3446 | $0.2909 | $0.0537 | 521,663.0 | +5.71% |
| Jun 24, 2025 | $0.32 | $0.285 | $0.035 | 363,094.0 | +7.27% |
| Jun 23, 2025 | $0.31 | $0.26 | $0.05 | 1,105,927.0 | +2.85% |
| Jun 20, 2025 | $0.3073 | $0.2806 | $0.0267 | 498,036.0 | -1.95% |
| Jun 18, 2025 | $0.3358 | $0.24 | $0.0958 | 1,287,079.0 | -14.68% |
| Jun 17, 2025 | $0.35 | $0.3202 | $0.0298 | 622,523.0 | -2.33% |
| Jun 16, 2025 | $0.40 | $0.3315 | $0.0685 | 1,295,130.0 | -8.78% |
| Jun 13, 2025 | $0.41 | $0.3451 | $0.0649 | 1,260,987.0 | +6.02% |
| Jun 12, 2025 | $0.4007 | $0.351 | $0.0497 | 1,391,942.0 | -10.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.46 | $0.34 | $0.12 | 5,614,662.0 | -20.39% |
| 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% |
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):