Dark

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:58:30 PM EDT

0.3149USD+8.586%(+0.0249)80,048

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

0.3470USD+19.655%(+0.0570)682

After-hours

May 6, 2025 4:45:30 PM EDT

0.3005USD+0.167%(+0.0005)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.291000	0.325000	0.291000	0.31480000	+8.552%	80,048	0.000%
2025-05-07	0.300000	0.307500	0.281400	0.29000000	-3.494%	125,020	+8.552%
2025-05-06	0.328900	0.340000	0.280000	0.30050000	-11.618%	296,861	+4.759%
2025-05-05	0.340000	0.348900	0.330000	0.34000000	-2.579%	40,834	-7.412%
2025-05-02	0.360000	0.379000	0.330000	0.34900000	-3.056%	298,249	-9.799%
2025-05-01	0.359900	0.368000	0.335000	0.36000000	+0.279%	232,994	-12.556%
2025-04-30	0.351300	0.372000	0.351300	0.35900000	-1.102%	153,199	-12.312%
2025-04-29	0.354000	0.365000	0.351300	0.36300000	-0.548%	35,615	-13.278%
2025-04-28	0.370600	0.382000	0.324900	0.36500000	+1.108%	646,931	-13.753%
2025-04-25	0.350000	0.370000	0.350000	0.36100000	+0.278%	163,983	-12.798%
2025-04-24	0.340000	0.389600	0.340000	0.36000000	+0.279%	645,796	-12.556%
2025-04-23	0.365000	0.365000	0.341800	0.35900000	+6.119%	181,187	-12.312%
2025-04-22	0.348700	0.350000	0.336400	0.33830000	-3.343%	63,554	-6.946%
2025-04-21	0.346700	0.355000	0.332800	0.35000000	+0.952%	198,697	-10.057%
2025-04-17	0.350000	0.350000	0.322100	0.34670000	+0.697%	95,171	-9.201%
2025-04-16	0.330000	0.350000	0.303500	0.34430000	+9.580%	478,756	-8.568%
2025-04-15	0.314300	0.338099	0.300000	0.31420000	-3.025%	138,970	+0.191%
2025-04-14	0.335900	0.335900	0.304000	0.32400000	+2.792%	165,169	-2.840%
2025-04-11	0.290000	0.330500	0.280000	0.31520000	+8.877%	371,099	-0.127%
2025-04-10	0.301800	0.305900	0.280000	0.28950000	-6.943%	87,256	+8.739%
2025-04-09	0.280000	0.330000	0.280000	0.31110000	+11.746%	178,214	+1.189%
2025-04-08	0.310000	0.314600	0.270000	0.27840000	-10.019%	254,655	+13.075%
2025-04-07	0.301700	0.319900	0.260500	0.30940000	-0.514%	426,435	+1.745%
2025-04-04	0.304300	0.338000	0.300000	0.31100000	+3.667%	1,417,324	+1.222%
2025-04-03	0.315100	0.334000	0.300000	0.30000000	-10.314%	168,340	+4.933%
2025-04-02	0.328800	0.345400	0.317400	0.33450000	-1.327%	140,158	-5.889%
2025-04-01	0.347000	0.353500	0.317700	0.33900000	-1.453%	260,690	-7.139%
2025-03-31	0.370000	0.370000	0.333900	0.34400000	-7.027%	143,137	-8.488%
2025-03-28	0.365500	0.380000	0.360100	0.37000000	-3.394%	175,733	-14.919%
2025-03-27	0.390000	0.399600	0.363000	0.38300000	+0.446%	804,595	-17.807%
2025-03-26	0.382100	0.398000	0.380200	0.38130000	-0.209%	127,234	-17.440%
2025-03-25	0.380200	0.395600	0.380200	0.38210000	+0.500%	122,140	-17.613%
2025-03-24	0.400000	0.420000	0.379000	0.38020000	-2.613%	464,352	-17.201%
2025-03-21	0.380000	0.390400	0.379000	0.39040000	+2.737%	248,584	-19.365%
2025-03-20	0.390000	0.417000	0.379000	0.38000000	+0.264%	157,245	-17.158%
2025-03-19	0.376200	0.391700	0.376200	0.37900000	0.000%	148,359	-16.939%
2025-03-18	0.387900	0.394400	0.371300	0.37900000	-2.821%	556,592	-16.939%
2025-03-17	0.385000	0.400000	0.361700	0.39000000	+5.292%	334,337	-19.282%
2025-03-14	0.395000	0.410000	0.370000	0.37040000	-6.935%	717,653	-15.011%
2025-03-13	0.380400	0.400000	0.376900	0.39800000	-0.251%	315,742	-20.905%
2025-03-12	0.370500	0.420000	0.362247	0.39900000	+2.308%	666,516	-21.103%
2025-03-11	0.348200	0.390000	0.335000	0.39000000	+8.635%	680,144	-19.282%
2025-03-10	0.333100	0.360000	0.323700	0.35900000	0.000%	340,567	-12.312%
2025-03-07	0.355000	0.397600	0.341100	0.35900000	-1.102%	482,275	-12.312%
2025-03-06	0.358600	0.400000	0.350100	0.36300000	-1.812%	299,283	-13.278%
2025-03-05	0.354000	0.370000	0.336000	0.36970000	+1.315%	197,531	-14.850%
2025-03-04	0.340000	0.365000	0.303000	0.36490000	+5.462%	414,386	-13.730%
2025-03-03	0.377300	0.399900	0.340000	0.34600000	-11.054%	351,684	-9.017%
2025-02-28	0.380000	0.390000	0.360000	0.38900000	-2.799%	354,446	-19.075%
2025-02-27	0.410000	0.430900	0.380000	0.40020000	-7.232%	288,259	-21.339%
2025-02-26	0.440000	0.462000	0.420000	0.43140000	+9.215%	256,221	-27.028%
2025-02-25	0.448000	0.449700	0.380000	0.39500000	-10.023%	534,955	-20.304%
2025-02-24	0.416000	0.442000	0.360000	0.43900000	-0.205%	1,049,122	-28.292%
2025-02-21	0.501000	0.520300	0.422500	0.43990000	-13.914%	1,143,861	-28.438%
2025-02-20	0.514200	0.519900	0.480000	0.51100000	-8.357%	867,875	-38.395%
2025-02-19	0.590000	0.599899	0.551000	0.55760000	-5.811%	604,979	-43.544%
2025-02-18	0.680000	0.680000	0.590000	0.59200000	-11.191%	845,938	-46.824%
2025-02-14	0.665300	0.679300	0.583700	0.66660000	+0.045%	1,562,256	-52.775%
2025-02-13	0.596000	0.709900	0.560000	0.66630000	+4.305%	2,954,136	-52.754%
2025-02-12	0.653300	0.770000	0.581900	0.63880000	-1.723%	3,974,253	-50.720%
2025-02-11	0.560000	0.657100	0.513000	0.65000000	-6.488%	7,179,054	-51.569%
2025-02-10	0.540000	1.049900	0.465900	0.69510000	+69.537%	221,333,655	-54.712%
2025-02-07	0.390000	0.569400	0.381000	0.41000000	+2.757%	3,349,300	-23.220%
2025-02-06	0.390000	0.422900	0.375000	0.39900000	+2.308%	441,135	-21.103%
2025-02-05	0.378000	0.390000	0.370000	0.39000000	+1.036%	326,896	-19.282%
2025-02-04	0.394700	0.406700	0.361500	0.38600000	+2.933%	378,596	-18.446%
2025-02-03	0.360000	0.401490	0.340000	0.37500000	-0.977%	577,051	-16.053%
2025-01-31	0.374000	0.398600	0.360000	0.37870000	+3.782%	353,230	-16.874%
2025-01-30	0.418000	0.423949	0.334100	0.36490000	-15.140%	1,031,020	-13.730%
2025-01-29	0.470200	0.480899	0.426600	0.43000000	-4.232%	294,492	-26.791%
2025-01-28	0.463700	0.472300	0.430276	0.44900000	-6.067%	329,109	-29.889%
2025-01-27	0.530000	0.554000	0.430000	0.47800000	-10.235%	633,178	-34.142%
2025-01-24	0.510400	0.545000	0.510400	0.53250000	+3.398%	214,527	-40.883%
2025-01-23	0.560000	0.569200	0.500100	0.51500000	-12.296%	703,792	-38.874%
2025-01-22	0.600000	0.604900	0.556300	0.58720000	-1.839%	467,207	-46.390%
2025-01-21	0.620900	0.630000	0.590000	0.59820000	-5.048%	399,702	-47.375%
2025-01-17	0.612800	0.701800	0.601000	0.63000000	+4.895%	1,164,801	-50.032%
2025-01-16	0.620300	0.649800	0.574000	0.60060000	-6.156%	631,841	-47.586%
2025-01-15	0.651000	0.683300	0.611300	0.64000000	-3.192%	437,303	-50.813%
2025-01-14	0.655000	0.725800	0.620200	0.66110000	-0.721%	400,655	-52.382%
2025-01-13	0.713500	0.729899	0.619000	0.66590000	-10.617%	815,150	-52.726%
2025-01-10	0.770000	0.771700	0.690100	0.74500000	-3.871%	540,084	-57.745%
2025-01-08	0.810000	0.819800	0.730000	0.77500000	-12.921%	1,304,430	-59.381%
2025-01-07	0.929300	0.934500	0.810100	0.89000000	-3.261%	1,290,171	-64.629%
2025-01-06	0.990000	0.990000	0.902100	0.92000000	-5.155%	1,279,046	-65.783%
2025-01-03	1.030000	1.050000	0.860000	0.97000000	-9.346%	1,742,295	-67.546%
2025-01-02	0.889900	1.110000	0.782400	1.07000000	+9.856%	3,447,477	-70.579%
2024-12-31	1.110000	1.180000	0.910000	0.97400000	+8.222%	22,648,401	-67.680%
2024-12-30	0.919400	1.099900	0.889400	0.90000000	+11.111%	11,062,190	-65.022%
2024-12-27	0.876800	0.902900	0.781000	0.81000000	+0.671%	638,582	-61.136%
2024-12-26	0.720000	0.850000	0.718600	0.80460000	+11.905%	532,915	-60.875%
2024-12-24	0.735300	0.739551	0.703700	0.71900000	-3.008%	71,706	-56.217%
2024-12-23	0.700000	0.751300	0.694100	0.74130000	+6.954%	147,456	-57.534%
2024-12-20	0.750600	0.758700	0.689800	0.69310000	-3.562%	353,266	-54.581%
2024-12-19	0.730000	0.767000	0.694600	0.71870000	+4.874%	296,819	-56.199%
2024-12-18	0.738100	0.799000	0.685200	0.68530000	-4.846%	369,912	-54.064%
2024-12-17	0.760000	0.760000	0.710000	0.72020000	-7.382%	182,440	-56.290%
2024-12-16	0.780000	0.793200	0.745900	0.77760000	-1.964%	199,622	-59.516%
2024-12-13	0.831700	0.970000	0.762100	0.79317500	-8.893%	646,451	-60.311%
2024-12-12	0.820000	0.880000	0.765100	0.87060000	+7.734%	470,841	-63.841%
2024-12-11	0.836900	0.836900	0.700000	0.80810000	-7.487%	930,770	-61.044%
2024-12-10	0.804800	0.889300	0.660900	0.87350000	+3.988%	11,927,867	-63.961%
2024-12-09	0.788000	0.880000	0.750100	0.84000000	+9.091%	1,129,122	-62.524%
2024-12-06	0.760000	0.798900	0.710000	0.77000000	+2.530%	253,032	-59.117%
2024-12-05	0.711000	0.798800	0.710000	0.75100000	+0.133%	44,032	-58.083%
2024-12-04	0.769900	0.773800	0.720000	0.75000000	+1.174%	50,045	-58.027%
2024-12-03	0.722000	0.816699	0.722000	0.74130000	-1.160%	122,497	-57.534%
2024-12-02	0.830000	0.838200	0.724000	0.75000000	-8.537%	326,983	-58.027%
2024-11-29	0.910000	0.910000	0.820000	0.82000000	-10.382%	227,845	-61.610%
2024-11-27	0.964000	1.020000	0.854500	0.91499900	+3.918%	1,034,365	-65.596%
2024-11-26	0.872900	0.890000	0.840000	0.88050000	+3.043%	117,209	-64.248%
2024-11-25	0.900000	0.900000	0.850000	0.85450000	+0.411%	35,181	-63.160%
2024-11-22	0.877800	0.886200	0.821300	0.85100000	-2.632%	56,160	-63.008%
2024-11-21	0.835001	0.960000	0.791013	0.87400000	+10.633%	143,562	-63.982%
2024-11-20	0.814000	0.825700	0.783800	0.79000000	-2.984%	32,051	-60.152%
2024-11-19	0.785700	0.824500	0.750000	0.81430000	+0.531%	67,132	-61.341%
2024-11-18	0.800000	0.839899	0.767500	0.81000000	+1.250%	63,167	-61.136%
2024-11-15	0.742500	0.812700	0.730000	0.80000000	+10.926%	113,929	-60.650%
2024-11-14	0.935700	0.990000	0.710000	0.72120000	-25.187%	258,551	-56.351%
2024-11-13	0.920000	0.980000	0.915000	0.96400000	+1.838%	44,001	-67.344%
2024-11-12	1.130000	1.130000	0.900600	0.94660000	-11.533%	105,381	-66.744%
2024-11-11	1.130000	1.179900	1.050000	1.07000000	-3.604%	166,103	-70.579%
2024-11-08	1.020000	1.166100	0.930000	1.11000000	+13.462%	207,733	-71.640%
2024-11-07	0.890000	0.979900	0.791100	0.97830000	+14.167%	257,007	-67.822%
2024-11-06	0.748100	0.895200	0.741200	0.85690000	+11.113%	211,616	-63.263%
2024-11-05	0.770000	0.812200	0.726201	0.77120000	-1.128%	87,163	-59.180%
2024-11-04	0.815400	0.820500	0.742100	0.78000000	-6.058%	166,875	-59.641%
2024-11-01	0.856601	0.863056	0.775300	0.83030000	-3.059%	137,157	-62.086%
2024-10-31	0.880000	0.880000	0.810000	0.85650000	-0.407%	107,516	-63.246%
2024-10-30	0.920400	0.920400	0.810000	0.86000000	-9.416%	468,866	-63.395%
2024-10-29	0.950000	0.950000	0.920200	0.94940000	-0.063%	43,959	-66.842%
2024-10-28	0.920000	0.950000	0.886200	0.95000000	+5.556%	86,132	-66.863%
2024-10-25	0.854600	0.938000	0.838000	0.90000000	+2.157%	100,647	-65.022%
2024-10-24	0.979000	0.979000	0.830000	0.88100000	-0.989%	205,907	-64.268%
2024-10-23	0.920400	0.950000	0.790100	0.88980000	-2.037%	182,825	-64.621%
2024-10-22	0.950600	0.970300	0.900000	0.90830000	-7.316%	59,721	-65.342%
2024-10-21	1.040000	1.040000	0.932900	0.98000000	-1.010%	125,089	-67.878%
2024-10-18	0.919900	1.090000	0.875000	0.99000000	+7.609%	264,653	-68.202%
2024-10-17	0.930000	0.987000	0.890100	0.92000000	-2.892%	155,572	-65.783%
2024-10-16	0.937000	0.986000	0.882100	0.94740000	+3.705%	182,954	-66.772%
2024-10-15	0.932800	1.020000	0.840000	0.91354900	-4.997%	241,459	-65.541%
2024-10-14	0.920000	1.030000	0.920000	0.96160000	+2.320%	118,557	-67.263%
2024-10-11	0.878900	0.971000	0.878900	0.93980000	+6.795%	62,727	-66.504%
2024-10-10	1.000000	1.010000	0.751000	0.88000000	-11.120%	332,323	-64.227%
2024-10-09	1.030000	1.030000	0.970000	0.99010000	-0.980%	223,131	-68.205%
2024-10-08	1.020000	1.020000	0.950000	0.99990000	+3.617%	42,283	-68.517%
2024-10-07	0.980000	1.020000	0.950000	0.96500000	-2.030%	102,419	-67.378%
2024-10-04	0.970000	1.030000	0.950000	0.98500000	+0.510%	114,046	-68.041%
2024-10-03	1.010000	1.025500	0.980000	0.98000000	-2.000%	35,440	-67.878%
2024-10-02	1.000000	1.050000	0.955000	1.00000000	0.000%	159,527	-68.520%
2024-10-01	1.030000	1.050000	0.990000	1.00000000	-3.846%	44,700	-68.520%
2024-09-30	1.010000	1.048900	1.000000	1.04000000	+1.961%	90,373	-69.731%
2024-09-27	1.040000	1.050000	0.971500	1.02000000	+2.564%	76,880	-69.137%
2024-09-26	0.960100	1.025700	0.960100	0.99450000	+0.985%	89,359	-68.346%
2024-09-25	0.929400	1.050000	0.929400	0.98480000	+4.588%	64,774	-68.034%
2024-09-24	1.000000	1.080000	0.920832	0.94160000	-5.500%	178,385	-66.568%
2024-09-23	1.070000	1.110000	0.950000	0.99640000	-4.192%	151,520	-68.406%
2024-09-20	1.100000	1.110000	1.040000	1.04000000	-6.306%	148,267	-69.731%
2024-09-19	1.120000	1.170000	1.070000	1.11000000	+0.909%	110,188	-71.640%
2024-09-18	1.170000	1.200000	1.080000	1.10000000	-5.983%	61,423	-71.382%
2024-09-17	1.050000	1.200000	1.050000	1.17000000	+11.429%	97,047	-73.094%
2024-09-16	1.130000	1.130000	1.000000	1.05000000	+2.941%	76,452	-70.019%
2024-09-13	1.010000	1.030000	0.970000	1.02000000	+4.082%	48,916	-69.137%
2024-09-12	1.000000	1.050000	0.950200	0.98000000	-2.970%	105,373	-67.878%
2024-09-11	1.080000	1.140000	0.950000	1.01000000	-7.339%	136,611	-68.832%
2024-09-10	0.986200	1.100000	0.940000	1.09000000	+15.957%	127,847	-71.119%
2024-09-09	0.999500	1.020000	0.900000	0.94000000	-5.953%	118,459	-66.511%
2024-09-06	0.950000	1.032200	0.950000	0.99950000	+4.115%	111,923	-68.504%
2024-09-05	1.120000	1.130000	0.800000	0.96000000	-15.044%	310,462	-67.208%
2024-09-04	1.150000	1.200000	1.090000	1.13000000	-2.586%	118,840	-72.142%
2024-09-03	1.250000	1.250000	1.090000	1.16000000	-0.855%	138,441	-72.862%
2024-08-30	1.230000	1.300000	1.100000	1.17000000	-1.681%	230,789	-73.094%
2024-08-29	1.450000	1.450000	1.090000	1.19000000	-15.603%	306,749	-73.546%
2024-08-28	1.430000	1.600000	1.330000	1.41000000	-3.425%	243,118	-77.674%
2024-08-27	1.710000	1.770000	1.420100	1.46000000	-14.620%	408,797	-78.438%
2024-08-26	2.020000	2.640000	1.480000	1.71000000	-3.933%	3,828,748	-81.591%
2024-08-23	1.780000	1.830000	1.730000	1.78000000	+2.890%	19,188	-82.315%
2024-08-22	1.850000	1.870000	1.690000	1.73000000	-6.486%	28,635	-81.803%
2024-08-21	1.790000	1.990000	1.710000	1.85000000	+8.187%	52,064	-82.984%
2024-08-20	1.940000	1.957100	1.700000	1.71000000	-14.500%	33,771	-81.591%
2024-08-19	2.030000	2.040000	1.880100	2.00000000	+9.290%	58,145	-84.260%
2024-08-16	2.070000	2.070000	1.830000	1.83000000	-12.857%	38,409	-82.798%
2024-08-15	2.100000	2.200000	1.960000	2.10000000	-7.080%	91,089	-85.010%
2024-08-14	2.220000	2.510000	2.200000	2.26000000	+2.727%	85,020	-86.071%
2024-08-13	1.940000	2.204700	1.940000	2.20000000	+17.021%	35,846	-85.691%
2024-08-12	1.900000	1.947400	1.870200	1.88000000	+3.867%	31,579	-83.255%
2024-08-09	1.810000	1.844500	1.770000	1.81000000	-1.630%	20,625	-82.608%
2024-08-08	1.700000	1.950000	1.700000	1.84000000	+11.515%	39,863	-82.891%
2024-08-07	1.620000	1.760000	1.620000	1.65000000	+1.227%	30,406	-80.921%
2024-08-06	1.630000	1.640000	1.480000	1.63000000	+10.135%	80,675	-80.687%
2024-08-05	1.500000	1.570000	1.350000	1.48000000	-6.918%	115,233	-78.730%
2024-08-02	1.920000	2.104500	1.500000	1.59000000	-12.155%	149,433	-80.201%
2024-08-01	2.210000	2.250000	1.750000	1.81000000	-12.981%	105,301	-82.608%
2024-07-31	2.400000	2.699900	2.000000	2.08000000	-15.102%	171,336	-84.865%
2024-07-30	2.800000	2.920000	2.320000	2.45000000	-13.428%	133,575	-87.151%
2024-07-29	2.870000	3.100000	2.740000	2.83000000	+3.285%	144,905	-88.876%
2024-07-26	2.700000	2.850000	2.700000	2.74000000	+3.008%	44,426	-88.511%
2024-07-25	2.860000	2.981400	2.530000	2.66000000	-4.659%	105,813	-88.165%
2024-07-24	2.930000	3.000000	2.770000	2.79000000	-4.778%	31,528	-88.717%
2024-07-23	2.880000	3.070000	2.750000	2.93000000	+2.448%	108,583	-89.256%
2024-07-22	2.840000	3.160000	2.820000	2.86000000	-1.718%	60,291	-88.993%
2024-07-19	3.120000	3.133800	2.650000	2.91000000	-4.902%	103,895	-89.182%
2024-07-18	3.130000	3.310000	3.020000	3.06000000	-3.470%	35,525	-89.712%
2024-07-17	3.550000	3.590000	3.110000	3.17000000	-11.699%	102,360	-90.069%
2024-07-16	3.480000	3.690000	3.410000	3.59000000	+0.560%	75,817	-91.231%
2024-07-15	3.470000	3.740000	3.300000	3.57000000	+15.161%	284,292	-91.182%
2024-07-12	3.070000	3.154800	3.030000	3.10000000	-1.899%	33,901	-89.845%
2024-07-11	2.940000	3.250000	2.910000	3.16000000	+7.483%	95,269	-90.038%
2024-07-10	2.850000	3.270000	2.795100	2.94000000	+3.158%	117,517	-89.293%
2024-07-09	3.080000	3.210000	2.720000	2.85000000	-8.360%	147,677	-88.954%
2024-07-08	2.980000	3.230000	2.980000	3.11000000	+1.634%	36,917	-89.878%
2024-07-05	3.000000	3.250000	2.970000	3.06000000	+2.000%	92,533	-89.712%
2024-07-03	3.230000	3.230000	2.680000	3.00000000	-7.121%	140,130	-89.507%
2024-07-02	3.260000	3.330000	3.100000	3.23000000	-0.309%	121,280	-90.254%
2024-07-01	3.650000	4.100000	3.226800	3.24000000	-6.087%	438,118	-90.284%
2024-06-28	3.200000	3.540000	3.110000	3.45000000	+2.071%	124,818	-90.875%
2024-06-27	2.930000	3.400000	2.801000	3.38000000	+9.385%	251,037	-90.686%
2024-06-26	3.010000	3.150000	2.940000	3.09000000	-0.962%	139,474	-89.812%
2024-06-25	3.290000	3.300000	2.900000	3.12000000	-5.455%	136,947	-89.910%
2024-06-24	3.080000	3.400000	2.650000	3.30000000	+10.738%	339,755	-90.461%
2024-06-21	3.510000	3.700000	2.830000	2.98000000	-17.680%	463,211	-89.436%
2024-06-20	3.650000	3.790000	3.550000	3.62000000	+0.836%	148,119	-91.304%
2024-06-18	3.900000	3.950000	3.460000	3.59000000	-13.075%	337,990	-91.231%
2024-06-17	4.130000	4.340000	3.800000	4.13000000	-0.959%	306,941	-92.378%
2024-06-14	4.440000	4.720000	3.900000	4.17000000	-5.442%	478,470	-92.451%
2024-06-13	4.340000	5.000000	4.220000	4.41000000	+0.915%	822,013	-92.862%
2024-06-12	4.260000	4.639500	4.100000	4.37000000	+5.301%	425,555	-92.796%
2024-06-11	4.450000	5.130000	3.660000	4.15000000	-6.742%	1,605,282	-92.414%
2024-06-10	4.270000	5.230000	4.150100	4.45000000	+9.337%	2,434,827	-92.926%
2024-06-07	4.040000	5.180000	3.910000	4.07000000	-6.651%	1,633,596	-92.265%
2024-06-06	3.280000	5.800000	3.250000	4.36000000	+24.571%	5,672,561	-92.780%
2024-06-05	4.450000	4.450000	2.930000	3.50000000	-4.110%	884,631	-91.006%
2024-06-04	4.520000	4.789900	3.518500	3.65000000	-22.175%	1,076,003	-91.375%
2024-06-03	4.790000	6.320000	4.199500	4.69000000	-13.787%	7,662,194	-93.288%
2024-05-31	2.560000	8.430000	2.300000	5.44000000	+110.853%	67,994,392	-94.213%
2024-05-30	2.430000	2.600000	2.160000	2.58000000	-2.273%	2,639,621	-87.798%
2024-05-29	2.080000	3.160000	1.680000	2.64000000	+107.874%	108,220,060	-88.076%
2024-05-28	1.200000	1.350000	1.100000	1.27000000	+9.483%	118,882	-75.213%
2024-05-24	1.240000	1.310000	1.110000	1.16000000	-2.521%	85,990	-72.862%
2024-05-23	1.360000	1.388100	1.180000	1.19000000	-7.752%	62,545	-73.546%
2024-05-22	1.210000	1.290000	1.210000	1.29000000	+8.403%	23,964	-75.597%
2024-05-21	1.224100	1.340000	1.170000	1.19000000	0.000%	74,030	-73.546%
2024-05-20	1.120000	1.363600	1.090000	1.19000000	+6.250%	156,677	-73.546%
2024-05-17	1.250000	1.280000	1.100000	1.12000000	-11.811%	50,853	-71.893%
2024-05-16	1.140000	1.330000	1.050000	1.27000000	+20.952%	215,650	-75.213%
2024-05-15	1.360000	1.370000	0.990000	1.05000000	-26.056%	302,573	-70.019%
2024-05-14	1.460000	1.759900	1.410500	1.42000000	+0.709%	208,255	-77.831%
2024-05-13	1.420000	1.640000	1.365000	1.41000000	-2.759%	83,501	-77.674%
2024-05-10	1.770000	1.896400	1.400000	1.45000000	-15.452%	140,989	-78.290%
2024-05-09	1.820000	1.890000	1.650000	1.71500000	-2.557%	55,705	-81.644%
2024-05-08	1.770000	1.900000	1.710000	1.76000000	-3.297%	36,462	-82.114%
2024-05-07	1.860000	1.890000	1.620000	1.82000000	-2.674%	53,108	-82.703%
2024-05-06	1.580000	1.959900	1.540000	1.87000000	+16.875%	107,968	-83.166%
2024-05-03	1.730000	1.790000	1.500100	1.60000000	-1.235%	105,042	-80.325%
2024-05-02	2.170000	2.218000	1.420000	1.62000000	-23.223%	461,294	-80.568%
2024-05-01	2.240000	2.300000	1.980000	2.11000000	-7.048%	260,350	-85.081%
2024-04-30	2.400000	2.400000	2.000000	2.27000000	-5.809%	73,565	-86.132%
2024-04-29	2.700000	2.700000	2.340000	2.41000000	-9.738%	54,358	-86.938%
2024-04-26	2.580000	2.810000	2.470000	2.67000000	+3.089%	96,347	-88.210%
2024-04-25	3.590000	3.590000	2.500000	2.59000000	-30.563%	234,293	-87.846%
2024-04-24	4.300000	4.320000	3.400000	3.73000000	-13.256%	98,109	-91.560%
2024-04-23	5.020000	5.020000	4.150000	4.30000000	-7.328%	22,484	-92.679%
2024-04-22	4.780000	4.780000	4.475000	4.64000000	-6.263%	21,845	-93.216%
2024-04-19	5.460000	5.460000	4.410000	4.95000000	-9.836%	37,239	-93.640%
2024-04-18	5.250000	5.700000	5.060000	5.49000000	+2.045%	18,174	-94.266%
2024-04-17	5.405000	5.740000	5.150000	5.38000000	-3.237%	12,567	-94.149%
2024-04-16	5.670000	5.740000	5.190000	5.56000000	+1.460%	4,874	-94.338%
2024-04-15	5.130000	5.580000	5.130000	5.48000000	+7.451%	17,720	-94.255%
2024-04-12	5.420900	6.200000	5.060000	5.10000000	-15.000%	39,574	-93.827%
2024-04-11	5.620000	6.755000	5.610000	6.00000000	+3.448%	64,980	-94.753%
2024-04-10	5.620000	6.105000	5.550000	5.80000000	+4.221%	29,007	-94.572%
2024-04-09	6.900000	6.900000	5.565100	5.56510000	-10.240%	37,621	-94.343%
2024-04-08	5.690000	6.360000	5.250000	6.20000000	+3.333%	47,984	-94.923%
2024-04-05	5.550000	6.110000	5.210000	6.00000000	+6.572%	27,740	-94.753%
2024-04-04	5.590000	5.890000	5.400000	5.63000000	-3.098%	25,646	-94.409%
2024-04-03	5.110000	7.830000	5.110000	5.81000000	+10.667%	172,869	-94.582%
2024-04-02	5.160000	5.850000	4.980000	5.25000000	-10.714%	59,873	-94.004%
2024-04-01	6.770000	7.150000	5.527700	5.88000000	0.000%	18,632	-94.646%

.dark-mode .Fg88DQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fg88DQ{ color: #333333; background-color: white; border: 2px solid #333333; }BNAIBrand Engagement Network Inc. Common Stockstock NASDAQ

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ