Education
About Us
Working with TipRanks
Follow Us
Brand Engagement Network Inc. (BNAI)
NASDAQ:BNAI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
42.02
43.11
38.21
40.55
40.55
-1.53%
637,003
0.07
Mar 19, 2026
41.40
42.80
40.70
41.18
41.18
-5.27%
378,470
0.04
Mar 18, 2026
42.32
45.59
41.05
43.47
43.47
+7.25%
927,191
0.10
Mar 17, 2026
37.32
41.14
36.31
40.53
40.53
+8.34%
721,304
0.08
Mar 16, 2026
37.15
37.84
35.25
37.41
37.41
-2.32%
494,160
0.06
Mar 13, 2026
37.75
38.50
36.50
38.30
38.30
+2.49%
455,617
0.05
Mar 12, 2026
39.23
40.10
37.37
37.37
37.37
+4.01%
773,395
0.09
Mar 11, 2026
35.23
41.00
33.65
35.93
35.93
-2.20%
1,600,833
0.18
Mar 10, 2026
38.46
40.31
35.18
36.74
36.74
-12.42%
1,234,435
0.14
Mar 09, 2026
47.77
47.95
40.21
41.95
41.95
-25.45%
1,456,525
0.17
Mar 06, 2026
50.73
60.00
50.73
56.27
56.27
+16.00%
3,050,279
0.35
Mar 05, 2026
47.44
50.58
45.24
48.51
48.51
+3.83%
1,302,231
0.15
Mar 04, 2026
48.66
51.64
44.66
46.72
46.72
+9.49%
1,936,472
0.22
Mar 03, 2026
34.92
43.99
34.83
42.67
42.67
+16.30%
2,182,123
0.25
Mar 02, 2026
32.56
40.87
31.55
36.69
36.69
+2.83%
2,241,077
0.26
Feb 27, 2026
27.35
35.69
27.35
35.68
35.68
+36.13%
3,205,310
0.37
Feb 26, 2026
27.40
28.89
25.67
26.21
26.21
-11.30%
817,130
0.10
Feb 25, 2026
31.00
31.59
26.03
29.55
29.55
+4.79%
3,607,216
0.42
Feb 24, 2026
21.20
29.00
20.72
28.20
28.20
+40.23%
4,743,921
0.56
Feb 23, 2026
20.00
21.80
19.41
20.11
20.11
+5.84%
1,214,855
0.14
Feb 20, 2026
18.95
19.19
18.50
19.00
19.00
-0.68%
326,157
0.04
Feb 19, 2026
18.81
20.09
18.05
19.13
19.13
+2.19%
528,177
0.06
Feb 18, 2026
18.81
19.82
18.61
18.72
18.72
-0.53%
580,899
0.07
Feb 17, 2026
19.81
19.91
18.18
18.82
18.82
-10.04%
640,731
0.08
Feb 16, 2026
20.55
22.70
19.82
20.92
20.92
0.00%
0
0.00
Feb 13, 2026
20.55
22.70
19.82
20.92
20.92
-2.33%
979,831
0.12
Feb 12, 2026
18.01
25.25
16.25
21.42
21.42
+21.64%
2,748,423
0.33
Feb 11, 2026
20.75
20.76
17.25
17.61
17.61
-24.71%
1,210,242
0.14
Feb 10, 2026
22.44
22.54
20.70
21.51
21.51
-8.04%
1,035,664
0.11
Feb 09, 2026
21.62
25.30
20.63
23.39
23.39
+4.19%
1,839,608
0.20
Feb 06, 2026
22.36
23.90
20.58
22.45
22.45
-6.03%
1,641,782
0.18
Feb 05, 2026
27.77
30.70
23.25
23.89
23.89
+7.27%
11,566,180
1.30
Feb 04, 2026
23.53
24.84
21.79
22.27
22.27
-4.50%
1,034,293
0.12
Feb 03, 2026
24.30
26.49
22.51
23.32
23.32
0.00%
1,354,886
0.15
Feb 02, 2026
24.37
29.93
22.56
23.32
23.32
-5.78%
4,058,598
0.46
Jan 30, 2026
31.56
34.98
21.71
24.75
24.75
-52.97%
9,334,739
1.08
Jan 29, 2026
63.69
68.88
50.24
52.63
52.63
-16.46%
9,187,601
1.08
Jan 28, 2026
52.74
86.28
51.54
63.00
63.00
+21.15%
14,282,150
1.73
Jan 27, 2026
39.74
57.45
37.00
52.00
52.00
-16.24%
7,859,498
0.96
Jan 26, 2026
55.16
67.63
26.33
62.08
62.08
+276.70%
33,526,090
4.40
Jan 23, 2026
10.51
18.30
10.40
16.48
16.48
+90.30%
36,343,719
5.15
Jan 22, 2026
8.21
9.40
7.93
8.66
8.66
-0.46%
2,039,793
0.29
Jan 21, 2026
9.06
11.38
7.81
8.70
8.70
+41.46%
48,526,160
7.76
Jan 20, 2026
6.09
7.20
5.70
6.15
6.15
-3.15%
1,269,257
0.20
Jan 19, 2026
6.91
7.43
5.69
6.35
6.35
0.00%
0
0.00
Jan 16, 2026
6.91
7.43
5.69
6.35
6.35
+11.21%
4,451,791
0.72
Jan 15, 2026
5.60
6.12
4.77
5.71
5.71
-1.55%
2,686,476
0.44
Jan 14, 2026
3.93
6.75
3.88
5.80
5.80
+60.66%
46,841,273
8.68
Jan 13, 2026
3.33
3.78
3.33
3.61
3.61
+9.39%
602,030
0.11
Jan 12, 2026
3.51
3.53
3.20
3.30
3.30
-7.82%
477,973
0.09
Rows: