Get the Stockscreener App
0.3787
3.78%
0.0138
After Hours:
.39
0.0113
+2.98%
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 January 31, 2025, is $0.3787.
- 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 13.35% to $0.3787 now.
- The 52-week high stock price for BNAI is $8.43, representing a 2,126% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for BNAI is $0.3341, indicating a -11.78% decrease from the current share price, occurred on January 30, 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 22, 2025 | $0.6049 | $0.5563 | $0.0486 | 465,662.0 | -1.84% |
| Jan 21, 2025 | $0.63 | $0.59 | $0.04 | 384,100.0 | -5.05% |
| Jan 17, 2025 | $0.7018 | $0.601 | $0.1008 | 1,153,356.0 | +4.90% |
| Jan 16, 2025 | $0.6498 | $0.574 | $0.0758 | 626,221.0 | -6.16% |
| Jan 15, 2025 | $0.6833 | $0.6113 | $0.072 | 429,388.0 | -3.19% |
| Jan 14, 2025 | $0.7258 | $0.6202 | $0.1056 | 398,642.0 | -0.72% |
| Jan 13, 2025 | $0.7299 | $0.619 | $0.1109 | 806,604.0 | -10.62% |
| Jan 10, 2025 | $0.7717 | $0.6901 | $0.0816 | 535,619.0 | -3.87% |
| Jan 08, 2025 | $0.8198 | $0.73 | $0.0898 | 1,304,430.0 | -12.92% |
| Jan 07, 2025 | $0.9345 | $0.8101 | $0.1244 | 1,268,084.0 | -3.26% |
| Jan 06, 2025 | $0.99 | $0.9021 | $0.0879 | 1,263,745.0 | -5.15% |
| Jan 03, 2025 | $1.05 | $0.86 | $0.19 | 1,715,841.0 | -9.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.11 | $0.3341 | $0.7759 | 17,616,568.0 | -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% |
0.12%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):