Price Alert

Brand Engagement Network ... (BNAI)

NASDAQ: BNAI · Real-Time Price · USD

0.49

-0.04 (-7.23%)

At close: Jun 10, 2025, 3:59 PM

BNAI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 9, 2025	0.58	0.58	0.50	0.53	0.53	-7.02%	3,465,701
Jun 6, 2025	0.50	0.76	0.48	0.57	0.57	23.91%	46,763,393
Jun 5, 2025	0.43	0.54	0.42	0.46	0.46	6.98%	7,077,600
Jun 4, 2025	0.39	0.47	0.38	0.43	0.43	2.38%	4,563,614
Jun 3, 2025	0.41	0.48	0.40	0.42	0.42	-14.29%	7,818,300
Jun 2, 2025	0.46	0.56	0.36	0.49	0.49	75.00%	254,965,500
May 30, 2025	0.25	0.33	0.24	0.28	0.28	12.00%	57,493,511
May 29, 2025	0.25	0.26	0.25	0.25	0.25	0.00%	193,709
May 28, 2025	0.25	0.26	0.24	0.25	0.25	0.00%	225,316
May 27, 2025	0.26	0.27	0.24	0.25	0.25	-3.85%	321,634
May 23, 2025	0.27	0.27	0.24	0.26	0.26	0.00%	165,400
May 22, 2025	0.30	0.30	0.23	0.26	0.26	-10.34%	690,200
May 21, 2025	0.29	0.32	0.27	0.29	0.29	0.00%	343,243
May 20, 2025	0.29	0.30	0.28	0.29	0.29	0.00%	328,800
May 19, 2025	0.30	0.30	0.28	0.29	0.29	0.00%	107,610
May 16, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	141,968
May 15, 2025	0.29	0.31	0.29	0.30	0.30	0.00%	174,542
May 14, 2025	0.31	0.31	0.29	0.30	0.30	0.00%	154,244
May 13, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	84,500
May 12, 2025	0.31	0.32	0.28	0.29	0.29	-9.38%	384,200