0.4399
price down icon13.91%   -0.0711
after-market After Hours: .43 -0.0099 -2.25%
loading

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 February 21, 2025, is $0.4399.
  • 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 $0.3341 on January 30, 2025. Since then, Brand Engagement Network Inc's stock price has risen over 31.67% to $0.4399 now.
  • The 52-week high stock price for BNAI is $8.43, representing a 1,816% increase from the current share price, occurred on May 31, 2024.
  • The 52-week low stock price for BNAI is $0.3341, indicating a -24.05% decrease from the current share price, occurred on January 30, 2025.
The table below shows more information about BNAI historical price data:
Date High Low High - Low Volume % Change
Feb 21, 2025 $0.5203 $0.4225 $0.0978 1,115,082.0 -13.91%
Feb 20, 2025 $0.5199 $0.48 $0.0399 856,361.0 -8.36%
Feb 19, 2025 $0.5999 $0.551 $0.0489 596,637.0 -5.81%
Feb 18, 2025 $0.68 $0.59 $0.09 835,229.0 -11.19%
Feb 14, 2025 $0.6793 $0.5837 $0.0956 1,550,940.0 +0.05%
Feb 13, 2025 $0.7099 $0.56 $0.1499 2,933,406.0 +4.30%
Feb 12, 2025 $0.77 $0.5819 $0.1881 3,862,060.0 -1.72%
Feb 11, 2025 $0.6571 $0.513 $0.1441 7,111,053.0 -6.49%
Feb 10, 2025 $1.05 $0.4659 $0.584 220,863,499.0 +69.54%
Feb 07, 2025 $0.5694 $0.381 $0.1884 3,325,417.0 +2.76%
Feb 06, 2025 $0.4229 $0.375 $0.0479 439,687.0 +2.31%
Feb 05, 2025 $0.39 $0.37 $0.02 324,280.0 +1.04%
Feb 04, 2025 $0.4067 $0.3615 $0.0452 371,290.0 +2.93%
Feb 03, 2025 $0.4015 $0.34 $0.0615 556,862.0 -0.98%
Jan 31, 2025 $0.3986 $0.36 $0.0386 343,411.0 +3.78%
Jan 30, 2025 $0.4239 $0.3341 $0.0898 1,020,110.0 -15.14%
Jan 29, 2025 $0.4809 $0.4266 $0.0543 293,812.0 -4.23%
Jan 28, 2025 $0.4723 $0.4303 $0.042 325,165.0 -6.07%
Jan 27, 2025 $0.554 $0.43 $0.124 622,449.0 -10.23%
Jan 24, 2025 $0.545 $0.5104 $0.0346 210,071.0 +3.40%
Jan 23, 2025 $0.5692 $0.5001 $0.0691 685,910.0 -12.30%

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
Feb, 2025 $1.05 $0.34 $0.7099 245,856,885.0 +16.16%
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%
software_infrastructure IOT
$52.82
price down icon 3.35%
software_infrastructure ZS
$198.56
price down icon 4.06%
software_infrastructure XYZ
$68.35
price down icon 17.69%
software_infrastructure NET
$151.96
price down icon 2.83%
$474.84
price down icon 3.87%
$110.02
price down icon 3.67%
Cap:     |  Volume (24h):