0.8565
price down icon0.41%   -0.0035
after-market After Hours: .83 -0.0265 -3.09%
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 October 31, 2024, is $0.8565.
  • 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 $0.751 on October 10, 2024. Since then, Brand Engagement Network Inc's stock price has risen over 14.05% to $0.8565 now.
  • The 52-week high stock price for BNAI is $8.43, representing a 884.24% increase from the current share price, occurred on May 31, 2024.
  • The 52-week low stock price for BNAI is $0.751, indicating a -12.32% decrease from the current share price, occurred on October 10, 2024.
The table below shows more information about BNAI historical price data:
Date High Low High - Low Volume % Change
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%
Oct 28, 2024 $0.95 $0.8862 $0.0638 86,132.0 +5.56%
Oct 25, 2024 $0.938 $0.838 $0.10 99,804.0 +2.16%
Oct 24, 2024 $0.979 $0.83 $0.149 205,653.0 -0.99%
Oct 23, 2024 $0.95 $0.7901 $0.1599 182,804.0 -2.04%
Oct 22, 2024 $0.9703 $0.90 $0.0703 59,553.0 -7.32%
Oct 21, 2024 $1.04 $0.9329 $0.1071 121,203.0 -1.01%
Oct 18, 2024 $1.09 $0.875 $0.215 263,518.0 +7.61%
Oct 17, 2024 $0.987 $0.8901 $0.0969 155,567.0 -2.89%
Oct 16, 2024 $0.986 $0.8821 $0.1039 182,854.0 +3.71%
Oct 15, 2024 $1.02 $0.84 $0.18 241,449.0 -5.00%
Oct 14, 2024 $1.03 $0.92 $0.11 117,282.0 +2.32%
Oct 11, 2024 $0.971 $0.8789 $0.0921 62,725.0 +6.80%
Oct 10, 2024 $1.01 $0.751 $0.259 329,211.0 -11.12%
Oct 09, 2024 $1.03 $0.97 $0.06 223,074.0 -0.98%
Oct 08, 2024 $1.02 $0.95 $0.07 42,280.0 +3.62%
Oct 07, 2024 $1.02 $0.95 $0.07 101,069.0 -2.03%
Oct 04, 2024 $1.03 $0.95 $0.08 114,046.0 +0.51%
Oct 03, 2024 $1.03 $0.98 $0.0455 35,154.0 -2.00%
Oct 02, 2024 $1.05 $0.955 $0.095 159,449.0 +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 2024

Month High Low High - Low Volume % Change
Oct, 2024 $1.09 $0.751 $0.339 3,549,945.0 -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
$180.79
price down icon 3.21%
software_infrastructure NET
$87.71
price down icon 2.38%
software_infrastructure SQ
$72.32
price down icon 1.32%
$78.66
price down icon 0.10%
$296.87
price down icon 3.44%
$513.61
price down icon 4.25%
Cap:     |  Volume (24h):