Get the Stockscreener App
46.72
9.49%
4.05
After Hours:
46.67
-0.05
-0.11%
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 March 04, 2026, is $46.72.
- Brand Engagement Network Inc all-time high stock price is $86.28, occurred on January 28, 2026.
- 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 20,160% to $46.72 now.
- The 52-week high stock price for BNAI is $86.28, representing a 84.67% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BNAI is $1.18, indicating a -97.47% decrease from the current share price, occurred on December 26, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $51.64 | $44.66 | $6.98 | 1,881,556.0 | +9.49% |
| Mar 03, 2026 | $43.99 | $34.83 | $9.16 | 2,127,108.0 | +16.30% |
| Mar 02, 2026 | $40.87 | $31.55 | $9.32 | 2,150,662.0 | +2.83% |
| Feb 27, 2026 | $35.69 | $27.35 | $8.34 | 3,063,053.0 | +36.13% |
| Feb 26, 2026 | $28.89 | $25.67 | $3.22 | 772,378.0 | -11.30% |
| Feb 25, 2026 | $31.59 | $26.03 | $5.56 | 3,562,514.0 | +4.79% |
| Feb 24, 2026 | $29.00 | $20.72 | $8.28 | 4,322,480.0 | +40.23% |
| Feb 23, 2026 | $21.80 | $19.41 | $2.39 | 1,197,924.0 | +5.84% |
| Feb 20, 2026 | $19.19 | $18.50 | $0.69 | 310,291.0 | -0.68% |
| Feb 19, 2026 | $20.09 | $18.05 | $2.04 | 512,782.0 | +2.19% |
| Feb 18, 2026 | $19.82 | $18.61 | $1.21 | 560,179.0 | -0.53% |
| Feb 17, 2026 | $19.91 | $18.18 | $1.73 | 615,667.0 | -10.04% |
| Feb 13, 2026 | $22.70 | $19.82 | $2.88 | 923,559.0 | -2.33% |
| Feb 12, 2026 | $25.25 | $16.25 | $9.00 | 2,708,917.0 | +21.64% |
| Feb 11, 2026 | $20.76 | $17.25 | $3.51 | 1,150,956.0 | -18.13% |
| Feb 10, 2026 | $22.54 | $20.70 | $1.84 | 972,655.0 | -8.04% |
| Feb 09, 2026 | $25.30 | $20.63 | $4.67 | 1,804,675.0 | +4.19% |
| Feb 06, 2026 | $23.90 | $20.58 | $3.32 | 1,605,731.0 | -6.03% |
| Feb 05, 2026 | $30.70 | $23.25 | $7.45 | 11,439,199.0 | +7.27% |
| Feb 04, 2026 | $24.84 | $21.79 | $3.05 | 1,028,617.0 | -4.50% |
| Feb 03, 2026 | $26.49 | $22.51 | $3.98 | 1,306,503.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $51.64 | $31.55 | $20.09 | 8,040,882.0 | +30.94% |
| Feb, 2026 | $35.69 | $16.25 | $19.44 | 41,837,750.0 | +44.16% |
| Jan, 2026 | $86.28 | $2.50 | $83.78 | 330,510,549.0 | +966.81% |
Brand Engagement Network Inc Stock (BNAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.45 | $1.18 | $3.27 | 158,432,684.4 | -45.98% |
| Nov, 2025 | $8.47 | $3.35 | $5.12 | 51,241,862.3 | -11.59% |
| Oct, 2025 | $9.45 | $2.81 | $6.63 | 41,100,477.9 | +51.70% |
| Sep, 2025 | $3.32 | $2.86 | $0.456 | 843,209.7 | -4.51% |
| Aug, 2025 | $3.60 | $2.99 | $0.609 | 567,802.2 | -8.12% |
| Jul, 2025 | $4.60 | $2.99 | $1.61 | 1,344,048.2 | -23.84% |
| Jun, 2025 | $7.56 | $2.40 | $5.16 | 34,390,716.5 | +57.71% |
| May, 2025 | $3.79 | $2.31 | $1.48 | 4,121,076.3 | -22.28% |
| Apr, 2025 | $3.90 | $2.60 | $1.29 | 608,334.2 | +4.36% |
| Mar, 2025 | $4.20 | $3.24 | $0.963 | 736,028.1 | -11.57% |
| Feb, 2025 | $10.50 | $3.40 | $7.10 | 24,720,379.4 | +2.72% |
| Jan, 2025 | $11.10 | $3.34 | $7.76 | 1,727,315.7 | -61.12% |
Brand Engagement Network Inc Stock (BNAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.00 | $6.61 | $4.39 | 2,903,150.7 | +9.76% |
| Nov, 2024 | $11.80 | $7.10 | $4.70 | 344,097.8 | -4.26% |
| Oct, 2024 | $10.90 | $7.51 | $3.39 | 344,248.0 | -17.64% |
| Sep, 2024 | $12.50 | $8.00 | $4.50 | 235,123.4 | -11.11% |
| Aug, 2024 | $26.40 | $10.90 | $15.50 | 591,321.0 | -43.75% |
| Jul, 2024 | $41.00 | $20.00 | $21.00 | 259,271.9 | -39.71% |
| Jun, 2024 | $63.20 | $26.50 | $36.70 | 2,476,755.7 | -36.58% |
| May, 2024 | $84.30 | $9.90 | $74.40 | 18,075,457.8 | +139.65% |
| Apr, 2024 | $62.00 | $20.00 | $42.00 | 72,757.0 | +0.00% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):