loading

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 27, 2024, is $0.915.
  • 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 $0.71 on November 14, 2024. Since then, Brand Engagement Network Inc's stock price has risen over 28.87% to $0.915 now.
  • The 52-week high stock price for BNAI is $8.43, representing a 821.31% increase from the current share price, occurred on May 31, 2024.
  • The 52-week low stock price for BNAI is $0.71, indicating a -22.40% decrease from the current share price, occurred on November 14, 2024.
The table below shows more information about BNAI historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $1.02 $0.8545 $0.1655 1,003,747.0 +3.92%
Nov 26, 2024 $0.89 $0.84 $0.05 77,479.0 +3.04%
Nov 25, 2024 $0.90 $0.85 $0.05 34,635.0 +0.41%
Nov 22, 2024 $0.8862 $0.8213 $0.0649 55,535.0 -2.63%
Nov 21, 2024 $0.96 $0.791 $0.169 143,551.0 +10.63%
Nov 20, 2024 $0.8257 $0.7838 $0.0419 31,941.0 -2.98%
Nov 19, 2024 $0.8245 $0.75 $0.0745 63,956.0 +0.53%
Nov 18, 2024 $0.8399 $0.7675 $0.0724 63,066.0 +1.25%
Nov 15, 2024 $0.8127 $0.73 $0.0827 113,815.0 +10.93%
Nov 14, 2024 $0.99 $0.71 $0.28 252,466.0 -25.19%
Nov 13, 2024 $0.98 $0.915 $0.065 43,953.0 +1.84%
Nov 12, 2024 $1.13 $0.9006 $0.2294 105,200.0 -11.53%
Nov 11, 2024 $1.18 $1.05 $0.1299 166,062.0 -3.60%
Nov 08, 2024 $1.17 $0.93 $0.2361 202,977.0 +13.46%
Nov 07, 2024 $0.9799 $0.7911 $0.1888 256,239.0 +14.17%
Nov 06, 2024 $0.8952 $0.7412 $0.154 207,569.0 +11.11%
Nov 05, 2024 $0.8122 $0.7262 $0.086 87,073.0 -1.13%
Nov 04, 2024 $0.8205 $0.7421 $0.0784 166,712.0 -6.06%
Nov 01, 2024 $0.8631 $0.7753 $0.0878 137,157.0 -3.06%
Oct 31, 2024 $0.88 $0.81 $0.07 107,465.0 -0.41%
Oct 30, 2024 $0.9204 $0.81 $0.1104 466,746.0 -9.42%
Oct 29, 2024 $0.95 $0.9202 $0.0298 40,769.0 -0.06%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.18 $0.71 $0.4699 4,216,880.0 +6.83%
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%
software_infrastructure ZS
$204.96
price down icon 2.54%
software_infrastructure NET
$99.37
price down icon 2.80%
software_infrastructure SQ
$88.78
price down icon 0.26%
$94.06
price down icon 2.47%
$547.74
price down icon 1.12%
$347.59
price down icon 4.59%
Cap:     |  Volume (24h):