Get the Stockscreener App
0.3572
0.33%
-0.0012
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 November 21, 2025, is $0.3572.
- 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 54.90% to $0.3572 now.
- The 52-week high stock price for BNAI is $1.18, representing a 230.35% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for BNAI is $0.2306, indicating a -35.44% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.363 | $0.3351 | $0.0279 | 852,950.0 | +0.42% |
| Nov 20, 2025 | $0.3741 | $0.345 | $0.0291 | 1,608,258.0 | -5.66% |
| Nov 19, 2025 | $0.3799 | $0.3601 | $0.0198 | 1,179,662.0 | -5.03% |
| Nov 18, 2025 | $0.40 | $0.3596 | $0.0404 | 1,142,312.0 | +2.56% |
| Nov 17, 2025 | $0.4368 | $0.3614 | $0.0754 | 2,659,334.0 | -5.02% |
| Nov 14, 2025 | $0.432 | $0.3582 | $0.0738 | 4,157,593.0 | +10.08% |
| Nov 13, 2025 | $0.3892 | $0.3635 | $0.0257 | 2,901,473.0 | -8.01% |
| Nov 12, 2025 | $0.4339 | $0.4021 | $0.0318 | 3,439,878.0 | -1.53% |
| Nov 11, 2025 | $0.4399 | $0.3583 | $0.0816 | 10,614,702.0 | -14.40% |
| Nov 10, 2025 | $0.8475 | $0.4618 | $0.3857 | 476,952,301.0 | +28.43% |
| Nov 07, 2025 | $0.3847 | $0.3454 | $0.0393 | 571,995.0 | -2.47% |
| Nov 06, 2025 | $0.3967 | $0.38 | $0.0167 | 643,500.0 | -3.18% |
| Nov 05, 2025 | $0.424 | $0.38 | $0.044 | 691,914.0 | -6.44% |
| Nov 04, 2025 | $0.4513 | $0.4149 | $0.0364 | 608,954.0 | -8.80% |
| Nov 03, 2025 | $0.48 | $0.4463 | $0.0337 | 867,819.0 | +4.24% |
| Oct 31, 2025 | $0.459 | $0.43 | $0.029 | 522,294.0 | +0.22% |
| Oct 30, 2025 | $0.46 | $0.4305 | $0.0295 | 833,218.0 | -3.45% |
| Oct 29, 2025 | $0.511 | $0.4506 | $0.0604 | 988,247.0 | -7.39% |
| Oct 28, 2025 | $0.5185 | $0.485 | $0.0335 | 1,026,970.0 | -2.91% |
| Oct 27, 2025 | $0.5675 | $0.45 | $0.1175 | 3,678,846.0 | +15.19% |
| Oct 24, 2025 | $0.468 | $0.4217 | $0.0463 | 600,726.0 | +0.18% |
| Oct 23, 2025 | $0.4534 | $0.421 | $0.0324 | 656,722.0 | +0.50% |
| Oct 22, 2025 | $0.4748 | $0.4251 | $0.0497 | 777,066.0 | -5.84% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.8475 | $0.3351 | $0.5124 | 508,892,645.0 | -19.30% |
| Oct, 2025 | $0.9448 | $0.2814 | $0.6634 | 411,004,779.0 | +51.70% |
| Sep, 2025 | $0.332 | $0.2864 | $0.0456 | 8,432,097.0 | -4.51% |
| Aug, 2025 | $0.3599 | $0.299 | $0.0609 | 5,678,022.0 | -8.12% |
| Jul, 2025 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 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% |
2.21%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):