Brand Engagement Network Inc. (BNAI)
NASDAQ:BNAI
Want to see BNAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
15.63
16.76
14.58
14.84
14.84
-5.96%
233,380
0.34
May 28, 2026
15.00
16.17
14.81
15.78
15.78
+1.54%
257,455
0.35
May 27, 2026
18.25
18.43
15.50
15.54
15.54
-20.47%
372,544
0.51
May 26, 2026
18.07
20.10
16.30
19.54
19.54
+5.59%
347,526
0.44
May 22, 2026
19.15
19.58
18.43
18.51
18.51
-3.67%
165,232
0.19
May 21, 2026
18.87
19.99
18.70
19.21
19.21
-1.59%
175,293
0.20
May 20, 2026
19.50
19.75
17.80
19.52
19.52
-1.91%
315,133
0.36
May 19, 2026
20.00
20.83
19.33
19.90
19.90
-5.06%
228,512
0.26
May 18, 2026
22.68
22.68
20.06
20.96
20.96
-6.18%
435,894
0.49
May 15, 2026
22.93
23.08
21.00
22.34
22.34
-3.54%
180,965
0.20
May 14, 2026
24.03
24.45
23.11
23.16
23.16
-6.88%
159,844
0.18
May 13, 2026
23.61
24.87
22.63
24.87
24.87
+4.50%
238,004
0.26
May 12, 2026
24.42
26.84
22.87
23.80
23.80
+1.02%
374,776
0.40
May 11, 2026
24.22
25.26
21.83
23.56
23.56
+5.84%
700,225
0.74
May 08, 2026
22.10
23.58
21.61
22.26
22.26
+0.68%
261,676
0.27
May 07, 2026
23.11
23.61
22.04
22.11
22.11
-6.39%
231,105
0.23
May 06, 2026
21.87
25.05
21.49
23.62
23.62
+4.42%
472,237
0.47
May 05, 2026
23.26
23.28
21.20
22.62
22.62
-3.62%
402,471
0.34
May 04, 2026
26.60
26.62
23.45
23.47
23.47
-12.59%
446,228
0.38
May 01, 2026
28.17
28.86
26.72
26.85
26.85
-4.53%
298,887
0.25
Apr 30, 2026
28.28
30.00
27.78
28.13
28.13
+1.61%
360,991
0.29
Apr 29, 2026
28.16
28.23
26.51
27.68
27.68
-0.50%
346,753
0.25
Apr 28, 2026
27.12
29.79
26.82
27.82
27.82
-1.59%
304,094
0.20
Apr 27, 2026
27.97
28.46
26.03
28.27
28.27
-5.83%
387,190
0.22
Apr 24, 2026
30.04
30.47
28.20
30.02
30.02
-4.09%
397,511
0.21
Apr 23, 2026
32.49
32.76
30.18
31.30
31.30
-7.04%
572,427
0.24
Apr 22, 2026
34.20
35.24
32.75
33.67
33.67
+3.00%
1,677,481
0.57
Apr 21, 2026
34.69
34.76
30.58
32.69
32.69
-6.25%
815,914
0.27
Apr 20, 2026
35.73
37.47
34.32
34.87
34.87
-8.26%
386,288
0.10
Apr 17, 2026
37.32
38.03
34.18
38.01
38.01
-3.04%
942,591
0.25
Apr 16, 2026
48.52
49.39
32.58
39.20
39.20
-31.17%
3,167,120
0.86
Apr 15, 2026
54.82
57.87
52.66
56.95
56.95
+8.06%
1,507,126
0.40
Apr 14, 2026
54.07
56.14
51.42
52.70
52.70
+3.43%
505,634
0.13
Apr 13, 2026
43.71
54.09
43.71
50.95
50.95
+21.14%
909,775
0.20
Apr 10, 2026
42.70
44.26
42.01
42.06
42.06
-1.22%
203,581
0.05
Apr 09, 2026
40.80
44.44
39.29
42.58
42.58
+4.72%
358,491
0.08
Apr 08, 2026
42.35
46.76
40.66
40.66
40.66
-5.20%
398,315
0.09
Apr 07, 2026
43.07
43.46
40.61
42.89
42.89
-2.57%
446,457
0.10
Apr 06, 2026
41.50
46.00
41.50
44.02
44.02
+5.66%
509,351
0.11
Apr 03, 2026
36.82
42.51
36.82
41.66
41.66
0.00%
0
0.00
Apr 02, 2026
36.82
42.51
36.82
41.66
41.66
+10.62%
533,004
0.11
Apr 01, 2026
36.79
37.73
36.00
37.66
37.66
-0.63%
218,919
0.03
Mar 31, 2026
36.71
38.79
34.89
37.90
37.90
+10.82%
694,517
0.11
Mar 30, 2026
36.15
36.68
33.77
34.20
34.20
-5.29%
225,344
0.03
Mar 27, 2026
37.53
37.87
36.07
36.11
36.11
-5.52%
241,585
0.03
Mar 26, 2026
38.26
39.46
37.28
38.22
38.22
-7.86%
295,225
0.03
Mar 25, 2026
37.13
41.75
37.09
41.48
41.48
+12.08%
442,578
0.05
Mar 24, 2026
38.60
39.23
35.70
37.01
37.01
-6.26%
340,684
0.04
Mar 23, 2026
39.10
40.35
38.50
39.48
39.48
-2.64%
297,882
0.03
Mar 20, 2026
42.02
43.11
38.21
40.55
40.55
-1.53%
637,003
0.07
Rows: