Get the Stockscreener App
18.50
3.67%
-0.705
After Hours:
18.53
0.025
+0.14%
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 May 22, 2026, is $18.50.
- 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 7,925% to $18.50 now.
- The 52-week high stock price for BNAI is $86.28, representing a 366.25% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BNAI is $1.18, indicating a -93.62% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $19.58 | $18.43 | $1.15 | 158,547.0 | -3.67% |
| May 21, 2026 | $19.99 | $18.70 | $1.29 | 167,065.0 | -1.59% |
| May 20, 2026 | $19.75 | $17.80 | $1.95 | 300,563.0 | -1.91% |
| May 19, 2026 | $20.83 | $19.33 | $1.50 | 215,480.0 | -5.06% |
| May 18, 2026 | $22.68 | $20.06 | $2.62 | 430,261.0 | -6.18% |
| May 15, 2026 | $23.08 | $21.00 | $2.08 | 170,113.0 | -3.54% |
| May 14, 2026 | $24.45 | $23.11 | $1.34 | 151,355.0 | -6.88% |
| May 13, 2026 | $24.87 | $22.63 | $2.24 | 227,624.0 | +4.50% |
| May 12, 2026 | $26.84 | $22.86 | $3.98 | 366,251.0 | +1.02% |
| May 11, 2026 | $25.26 | $21.83 | $3.43 | 699,336.0 | +5.84% |
| May 08, 2026 | $23.58 | $21.61 | $1.97 | 250,119.0 | +0.68% |
| May 07, 2026 | $23.61 | $22.04 | $1.57 | 218,925.0 | -6.39% |
| May 06, 2026 | $25.05 | $21.49 | $3.56 | 464,080.0 | +4.42% |
| May 05, 2026 | $23.28 | $21.20 | $2.08 | 384,220.0 | -3.62% |
| May 04, 2026 | $26.62 | $23.45 | $3.17 | 430,240.0 | -12.59% |
| May 01, 2026 | $28.86 | $26.71 | $2.14 | 281,631.0 | -4.53% |
| Apr 30, 2026 | $30.00 | $27.78 | $2.22 | 346,706.0 | +1.61% |
| Apr 29, 2026 | $28.23 | $26.51 | $1.72 | 343,758.0 | -0.50% |
| Apr 28, 2026 | $29.79 | $26.82 | $2.97 | 299,484.0 | -1.59% |
| Apr 27, 2026 | $28.46 | $26.03 | $2.43 | 358,413.0 | -5.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $28.86 | $17.80 | $11.06 | 5,074,357.0 | -34.20% |
| Apr, 2026 | $57.87 | $26.03 | $31.84 | 13,557,157.0 | -25.79% |
| Mar, 2026 | $60.00 | $31.55 | $28.45 | 20,696,878.0 | +6.22% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):