Brand Engagement Network, Inc. (BNAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 3.2300 | 3.2300 | 2.6800 | 3.0000 | 3.0000 | 140,100 |
| 02 July 2024 | 3.2600 | 3.3300 | 3.1000 | 3.2300 | 3.2300 | 121,200 |
| 01 July 2024 | 3.6500 | 4.1000 | 3.2270 | 3.2400 | 3.2400 | 438,100 |
| 28 June 2024 | 3.2000 | 3.5400 | 3.1100 | 3.4500 | 3.4500 | 124,700 |
| 27 June 2024 | 2.9300 | 3.4000 | 2.8010 | 3.3800 | 3.3800 | 251,000 |
| 26 June 2024 | 3.0100 | 3.1500 | 2.9400 | 3.0900 | 3.0900 | 139,300 |
| 25 June 2024 | 3.2900 | 3.3000 | 2.9000 | 3.1200 | 3.1200 | 136,800 |
| 24 June 2024 | 3.0800 | 3.4000 | 2.6500 | 3.3000 | 3.3000 | 339,800 |
| 21 June 2024 | 3.5100 | 3.7000 | 2.8300 | 2.9800 | 2.9800 | 476,000 |
| 20 June 2024 | 3.6500 | 3.7900 | 3.5500 | 3.6200 | 3.6200 | 148,100 |
| 18 June 2024 | 3.9000 | 3.9500 | 3.4600 | 3.5900 | 3.5900 | 338,000 |
| 17 June 2024 | 4.1300 | 4.3400 | 3.8000 | 4.1300 | 4.1300 | 306,800 |
| 14 June 2024 | 4.4400 | 4.7200 | 3.9000 | 4.1700 | 4.1700 | 478,500 |
| 13 June 2024 | 4.3400 | 5.0000 | 4.2200 | 4.4100 | 4.4100 | 822,000 |
| 12 June 2024 | 4.2600 | 4.6400 | 4.1000 | 4.3700 | 4.3700 | 425,600 |
| 11 June 2024 | 4.4500 | 5.1300 | 3.6600 | 4.1500 | 4.1500 | 1,605,300 |
| 10 June 2024 | 4.2700 | 5.2300 | 4.1500 | 4.4500 | 4.4500 | 2,434,800 |
| 07 June 2024 | 4.0400 | 5.1800 | 3.9100 | 4.0700 | 4.0700 | 1,633,600 |
| 06 June 2024 | 3.2800 | 5.8000 | 3.2500 | 4.3600 | 4.3600 | 5,672,600 |
| 05 June 2024 | 4.4500 | 4.4500 | 2.9300 | 3.5000 | 3.5000 | 884,600 |
| 04 June 2024 | 4.5200 | 4.7900 | 3.5190 | 3.6500 | 3.6500 | 1,076,000 |
| 03 June 2024 | 4.7900 | 6.3200 | 4.2000 | 4.6900 | 4.6900 | 7,662,200 |
| 31 May 2024 | 2.5600 | 8.4300 | 2.3000 | 5.4400 | 5.4400 | 67,994,400 |
| 30 May 2024 | 2.4300 | 2.6000 | 2.1600 | 2.5800 | 2.5800 | 2,639,600 |
| 29 May 2024 | 2.0800 | 3.1600 | 1.6800 | 2.6400 | 2.6400 | 108,220,100 |
| 28 May 2024 | 1.2000 | 1.3500 | 1.1000 | 1.2700 | 1.2700 | 118,900 |
| 24 May 2024 | 1.2400 | 1.3100 | 1.1100 | 1.1600 | 1.1600 | 85,800 |
| 23 May 2024 | 1.3600 | 1.3880 | 1.1800 | 1.1900 | 1.1900 | 62,300 |
| 22 May 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 24,000 |
| 21 May 2024 | 1.2240 | 1.3400 | 1.1700 | 1.1900 | 1.1900 | 74,000 |
| 20 May 2024 | 1.1200 | 1.3640 | 1.0900 | 1.1900 | 1.1900 | 156,500 |
| 17 May 2024 | 1.2500 | 1.2800 | 1.1000 | 1.1200 | 1.1200 | 50,800 |
| 16 May 2024 | 1.1400 | 1.3300 | 1.0500 | 1.2700 | 1.2700 | 215,600 |
| 15 May 2024 | 1.3600 | 1.3700 | 0.9900 | 1.0500 | 1.0500 | 302,600 |
| 14 May 2024 | 1.4600 | 1.7600 | 1.4110 | 1.4200 | 1.4200 | 208,300 |
| 13 May 2024 | 1.4200 | 1.6400 | 1.3650 | 1.4100 | 1.4100 | 83,500 |
| 10 May 2024 | 1.7700 | 1.8960 | 1.4000 | 1.4500 | 1.4500 | 141,000 |
| 09 May 2024 | 1.8200 | 1.8900 | 1.6500 | 1.7150 | 1.7150 | 55,700 |
| 08 May 2024 | 1.7700 | 1.9000 | 1.7100 | 1.7600 | 1.7600 | 36,500 |
| 07 May 2024 | 1.8600 | 1.8900 | 1.6200 | 1.8200 | 1.8200 | 53,100 |
| 06 May 2024 | 1.5800 | 1.9600 | 1.5400 | 1.8700 | 1.8700 | 108,000 |
| 03 May 2024 | 1.7300 | 1.7900 | 1.5000 | 1.6000 | 1.6000 | 105,000 |
| 02 May 2024 | 2.1700 | 2.2180 | 1.4200 | 1.6200 | 1.6200 | 461,300 |
| 01 May 2024 | 2.2400 | 2.3000 | 1.9800 | 2.1100 | 2.1100 | 260,400 |
| 30 Apr 2024 | 2.4000 | 2.4000 | 2.0000 | 2.2700 | 2.2700 | 73,600 |
| 29 Apr 2024 | 2.7000 | 2.7000 | 2.3400 | 2.4100 | 2.4100 | 54,300 |
| 26 Apr 2024 | 2.5800 | 2.8100 | 2.4700 | 2.6700 | 2.6700 | 96,300 |
| 25 Apr 2024 | 3.5900 | 3.5900 | 2.5000 | 2.5900 | 2.5900 | 234,300 |
| 24 Apr 2024 | 4.3000 | 4.3200 | 3.4000 | 3.7300 | 3.7300 | 98,100 |
| 23 Apr 2024 | 5.0200 | 5.0200 | 4.1500 | 4.3000 | 4.3000 | 22,400 |
| 22 Apr 2024 | 4.7800 | 4.7800 | 4.4750 | 4.6400 | 4.6400 | 21,800 |
| 19 Apr 2024 | 5.4600 | 5.4600 | 4.4100 | 4.9500 | 4.9500 | 37,200 |
| 18 Apr 2024 | 5.2500 | 5.7000 | 5.0600 | 5.4900 | 5.4900 | 18,200 |
| 17 Apr 2024 | 5.4050 | 5.7400 | 5.1500 | 5.3800 | 5.3800 | 12,600 |
| 16 Apr 2024 | 5.6700 | 5.7400 | 5.1900 | 5.5600 | 5.5600 | 4,800 |
| 15 Apr 2024 | 5.1300 | 5.5800 | 5.1300 | 5.4800 | 5.4800 | 17,700 |
| 12 Apr 2024 | 5.4210 | 6.2000 | 5.0600 | 5.1000 | 5.1000 | 39,600 |
| 11 Apr 2024 | 5.6200 | 6.7550 | 5.6100 | 6.0000 | 6.0000 | 64,800 |
| 10 Apr 2024 | 5.6200 | 6.1050 | 5.5500 | 5.8000 | 5.8000 | 29,000 |
| 09 Apr 2024 | 6.9000 | 6.9000 | 5.5650 | 5.5650 | 5.5650 | 37,600 |
| 08 Apr 2024 | 5.6900 | 6.3600 | 5.2500 | 6.2000 | 6.2000 | 48,000 |
| 05 Apr 2024 | 5.5500 | 6.1100 | 5.2100 | 6.0000 | 6.0000 | 27,400 |
| 04 Apr 2024 | 5.5900 | 5.8900 | 5.4000 | 5.6300 | 5.6300 | 25,600 |
| 03 Apr 2024 | 5.1100 | 7.8300 | 5.1100 | 5.8100 | 5.8100 | 172,900 |
| 02 Apr 2024 | 5.1600 | 5.8500 | 4.9800 | 5.2500 | 5.2500 | 59,900 |
| 01 Apr 2024 | 6.7700 | 7.1500 | 5.5280 | 5.8800 | 5.8800 | 18,600 |
| 28 Mar 2024 | 6.5100 | 7.3500 | 6.0200 | 6.7500 | 6.7500 | 43,200 |
| 27 Mar 2024 | 5.5400 | 7.4600 | 5.2500 | 6.7900 | 6.7900 | 106,800 |
| 26 Mar 2024 | 6.0000 | 6.7000 | 4.8000 | 5.8200 | 5.8200 | 181,800 |
| 25 Mar 2024 | 7.7100 | 7.7400 | 5.6800 | 5.9400 | 5.9400 | 86,300 |
| 22 Mar 2024 | 10.6700 | 10.7700 | 6.7100 | 7.9500 | 7.9500 | 148,000 |
| 21 Mar 2024 | 12.8100 | 13.5000 | 10.6700 | 11.1250 | 11.1250 | 85,600 |
| 20 Mar 2024 | 10.5300 | 13.3800 | 10.5300 | 12.2800 | 12.2800 | 39,600 |
| 19 Mar 2024 | 11.7300 | 12.9800 | 8.3100 | 12.4900 | 12.4900 | 129,400 |
| 18 Mar 2024 | 14.4500 | 19.7500 | 12.5100 | 13.7500 | 13.7500 | 566,000 |
| 15 Mar 2024 | 5.8500 | 11.6400 | 5.6500 | 10.5600 | 10.5600 | 311,500 |
| 14 Mar 2024 | 9.8600 | 9.8600 | 6.3900 | 7.7000 | 7.7000 | 54,400 |
| 13 Mar 2024 | 7.8900 | 8.6000 | 7.8900 | 8.2600 | 8.2600 | 16,300 |
| 12 Mar 2024 | 8.6300 | 12.0000 | 7.5000 | 8.0000 | 8.0000 | 181,000 |
| 11 Mar 2024 | 7.9500 | 7.9500 | 6.8000 | 7.4900 | 7.4900 | 47,500 |
| 08 Mar 2024 | 10.2400 | 10.2500 | 6.2900 | 8.7300 | 8.7300 | 333,000 |
| 07 Mar 2024 | 11.4900 | 11.5000 | 8.9900 | 11.0100 | 11.0100 | 18,300 |
| 06 Mar 2024 | 11.8100 | 12.0000 | 11.0000 | 11.4100 | 11.4100 | 7,700 |
| 05 Mar 2024 | 10.8500 | 11.2500 | 10.5300 | 11.2500 | 11.2500 | 3,400 |
| 04 Mar 2024 | 17.0000 | 17.0000 | 10.8600 | 10.8600 | 10.8600 | 64,000 |
| 01 Mar 2024 | 10.8500 | 12.6620 | 10.7100 | 11.8500 | 11.8500 | 28,200 |
| 29 Feb 2024 | 10.8900 | 12.0770 | 10.3100 | 11.4710 | 11.4710 | 22,900 |
| 28 Feb 2024 | 10.8000 | 10.8200 | 10.7800 | 10.8100 | 10.8100 | 4,100 |
| 27 Feb 2024 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | 10.7800 | 682,700 |
| 26 Feb 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 4,800 |
| 23 Feb 2024 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 1,000 |
| 22 Feb 2024 | 10.7900 | 10.7900 | 10.7400 | 10.7400 | 10.7400 | 1,100 |
| 21 Feb 2024 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | - |
| 20 Feb 2024 | 10.7900 | 10.7900 | 10.7700 | 10.7700 | 10.7700 | 900 |
| 16 Feb 2024 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 4,400 |
| 15 Feb 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 300 |
| 14 Feb 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | - |
| 13 Feb 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | - |
| 12 Feb 2024 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | 100 |
| 09 Feb 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.