Get the Stockscreener App
0.6015
69.44%
0.2465
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 October 03, 2025, is $0.6015.
- 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 160.84% to $0.6015 now.
- The 52-week high stock price for BNAI is $1.18, representing a 96.18% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for BNAI is $0.2306, indicating a -61.66% 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 |
|---|---|---|---|---|---|
| Oct 03, 2025 | $0.69 | $0.471 | $0.219 | 206,908,574.0 | +69.44% |
| Oct 02, 2025 | $0.358 | $0.303 | $0.055 | 4,148,410.0 | +7.90% |
| Oct 01, 2025 | $0.3441 | $0.2814 | $0.0627 | 9,117,324.0 | +11.90% |
| Sep 30, 2025 | $0.30 | $0.2864 | $0.0136 | 257,180.0 | -1.01% |
| Sep 29, 2025 | $0.305 | $0.2868 | $0.0182 | 663,920.0 | -0.57% |
| Sep 26, 2025 | $0.31 | $0.291 | $0.019 | 755,143.0 | +1.98% |
| Sep 25, 2025 | $0.2994 | $0.29 | $0.0094 | 286,484.0 | +0.62% |
| Sep 24, 2025 | $0.31 | $0.29 | $0.02 | 697,242.0 | -3.03% |
| Sep 23, 2025 | $0.315 | $0.2936 | $0.0214 | 400,844.0 | -2.25% |
| Sep 22, 2025 | $0.3158 | $0.30 | $0.0158 | 452,480.0 | +1.39% |
| Sep 19, 2025 | $0.3129 | $0.29 | $0.0229 | 732,176.0 | -3.23% |
| Sep 18, 2025 | $0.332 | $0.3006 | $0.0314 | 846,741.0 | -1.36% |
| Sep 17, 2025 | $0.325 | $0.302 | $0.023 | 756,821.0 | +1.86% |
| Sep 16, 2025 | $0.3142 | $0.2896 | $0.0246 | 237,462.0 | +0.68% |
| Sep 15, 2025 | $0.3096 | $0.2915 | $0.0181 | 214,686.0 | +3.90% |
| Sep 12, 2025 | $0.30 | $0.2915 | $0.0085 | 154,772.0 | -0.03% |
| Sep 11, 2025 | $0.30 | $0.292 | $0.008 | 293,528.0 | +0.03% |
| Sep 10, 2025 | $0.3076 | $0.29 | $0.0176 | 369,326.0 | -3.62% |
| Sep 09, 2025 | $0.32 | $0.29 | $0.03 | 262,433.0 | +1.31% |
| Sep 08, 2025 | $0.3197 | $0.2952 | $0.0245 | 288,898.0 | -1.36% |
| Sep 05, 2025 | $0.3146 | $0.3025 | $0.0121 | 50,936.0 | -2.95% |
| Sep 04, 2025 | $0.3186 | $0.295 | $0.0236 | 293,574.0 | +5.18% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $0.69 | $0.2814 | $0.4086 | 427,082,882.0 | +104.59% |
| 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% |
0.18%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):