NasdaqCM - Nasdaq Real Time Price
USD
Brand Engagement Network, Inc. (BNAI)
4.1900
-0.0300
(-0.71%)
At close: 4:00:01 PM EDT
4.1681
-0.0219
(-0.52%)
After hours: 4:43:41 PM EDT
Trade BNAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.1400
4.2990
3.9478
4.1900
4.1900
118,103
Oct 29, 2026
4.5000
4.5200
4.0400
4.2200
4.2200
144,900
Oct 28, 2026
4.8100
4.9800
4.5500
4.5800
4.5800
136,600
Oct 27, 2026
4.9100
5.1400
4.8400
4.8500
4.8500
133,700
Oct 26, 2026
4.7700
5.2200
4.7200
4.9600
4.9600
85,400
Oct 23, 2026
4.6100
4.9200
4.6100
4.8400
4.8400
68,700
Oct 22, 2026
5.1000
5.3400
4.7300
4.7700
4.7700
161,300
Oct 21, 2026
5.2400
5.3960
5.0500
5.1500
5.1500
129,800
Oct 20, 2026
5.7400
5.7400
5.1500
5.1900
5.1900
146,500
Oct 19, 2026
5.8400
5.9150
5.5350
5.5700
5.5700
110,800
Oct 16, 2026
6.0000
6.0000
5.3600
5.8100
5.8100
588,300
Oct 15, 2026
5.1500
6.0500
5.1500
5.8600
5.8600
278,100
Oct 14, 2026
5.2900
5.2900
5.0700
5.1600
5.1600
80,300
Oct 13, 2026
5.1850
5.3790
5.1200
5.1400
5.1400
86,000
Oct 12, 2026
5.1500
5.3000
5.0430
5.2800
5.2800
78,500
Oct 9, 2026
5.3900
5.3900
5.0800
5.1900
5.1900
80,200
Oct 8, 2026
5.2500
5.3400
5.1100
5.2900
5.2900
159,500
Oct 7, 2026
5.6200
5.6200
5.3500
5.3800
5.3800
95,700
Oct 6, 2026
5.8600
5.9950
5.5200
5.7100
5.7100
153,900
Oct 5, 2026
6.0400
6.0600
5.6700
5.8400
5.8400
95,200
Oct 2, 2026
6.1600
6.3100
6.0100
6.0200
6.0200
97,700
Oct 1, 2026
6.1500
6.3390
6.0000
6.0900
6.0900
84,300
Sep 30, 2026
6.0000
6.7200
6.0000
6.0700
6.0700
189,100
Sep 29, 2026
6.0000
6.1060
5.8500
5.9500
5.9500
86,500
Sep 28, 2026
6.1700
6.3310
5.9100
5.9700
5.9700
131,300
Sep 25, 2026
6.4500
6.6500
6.1600
6.1700
6.1700
116,200
Sep 24, 2026
6.4400
6.6200
6.3200
6.4850
6.4850
73,000
Sep 23, 2026
7.1400
7.1400
6.4500
6.4900
6.4900
180,200
Sep 22, 2026
7.4600
7.4600
6.6510
6.9600
6.9600
156,400
Sep 21, 2026
7.2800
7.3500
7.0200
7.0700
7.0700
137,300
Sep 18, 2026
7.0900
7.4800
6.8600
7.2800
7.2800
262,100
Sep 17, 2026
7.3000
7.5000
6.6700
7.0200
7.0200
216,700
Sep 16, 2026
7.0000
7.0700
6.6100
6.8400
6.8400
150,700
Sep 15, 2026
7.5600
7.5600
6.8300
6.9950
6.9950
185,400
Sep 14, 2026
7.9800
8.2300
7.5500
7.5900
7.5900
159,300
Sep 11, 2026
8.4700
8.7000
7.9350
8.0300
8.0300
198,600
Sep 10, 2026
10.1600
10.1800
8.2300
8.2400
8.2400
396,000
Sep 9, 2026
10.4700
10.5600
10.2500
10.2500
10.2500
71,000
Sep 8, 2026
10.9000
10.9300
10.3800
10.5700
10.5700
78,100
Sep 4, 2026
10.7400
10.9940
10.5330
10.5700
10.5700
52,500
Sep 3, 2026
10.6800
11.1050
10.6000
10.7100
10.7100
61,400
Sep 2, 2026
11.0400
11.3900
10.5800
10.5900
10.5900
89,100
Sep 1, 2026
11.2400
11.6500
11.0100
11.1300
11.1300
106,300
Aug 31, 2026
12.7200
12.7200
11.0700
11.2600
11.2600
164,100
Aug 28, 2026
12.4600
13.2400
12.3500
12.6100
12.6100
114,000
Aug 27, 2026
12.8800
13.2500
12.3500
12.4700
12.4700
131,600
Aug 26, 2026
13.2800
13.4600
12.8400
13.2600
13.2600
74,500
Aug 25, 2026
13.0000
13.7800
12.9600
13.4200
13.4200
78,100
Aug 24, 2026
13.8600
14.3200
13.5200
13.5200
13.5200
74,100
Aug 21, 2026
14.5800
14.8300
13.8800
14.4200
14.4200
79,200
Aug 20, 2026
15.8900
16.8800
14.0100
15.2400
15.2400
190,500
Aug 19, 2026
15.7900
16.3300
15.5000
16.0100
16.0100
72,800
Aug 18, 2026
15.6600
16.4900
15.5600
15.8500
15.8500
81,600
Aug 17, 2026
15.8900
16.8000
14.8000
16.0500
16.0500
149,800
Aug 14, 2026
16.2600
16.2600
15.5000
15.9000
15.9000
102,000
Aug 13, 2026
14.9700
16.4000
14.8200
16.1500
16.1500
123,500
Aug 12, 2026
15.4300
15.7100
14.5600
14.6700
14.6700
137,100
Aug 11, 2026
14.0400
15.3800
13.9700
15.2500
15.2500
103,900
Aug 10, 2026
14.0300
14.4700
13.7600
14.1200
14.1200
82,700
Aug 7, 2026
13.9000
14.6100
13.9000
14.0700
14.0700
83,100
Aug 6, 2026
13.1500
14.3500
13.1200
13.8000
13.8000
83,400
Aug 5, 2026
13.5400
14.3500
13.1100
13.1600
13.1600
113,600
Aug 4, 2026
11.9500
13.6900
11.9500
13.5400
13.5400
150,900
Aug 3, 2026
11.5300
12.4100
11.5300
12.1500
12.1500
110,000
Jul 31, 2026
11.9400
12.1800
11.4000
11.7100
11.7100
107,100
Jul 30, 2026
11.5000
12.0850
11.5000
11.9500
11.9500
109,100
Jul 29, 2026
11.9800
12.3600
10.9700
11.6200
11.6200
120,100
Jul 28, 2026
12.1300
12.8900
11.7400
12.3000
12.3000
183,300
Jul 27, 2026
11.9200
13.0800
11.6100
12.1300
12.1300
295,700
Jul 24, 2026
10.6000
11.2000
10.2400
11.1600
11.1600
127,900
Jul 23, 2026
11.1100
11.1100
10.4500
10.6800
10.6800
115,600
Jul 22, 2026
11.0500
11.4900
10.9950
11.1300
11.1300
129,700
Jul 21, 2026
10.5500
11.9370
10.5500
11.1100
11.1100
202,100
Jul 20, 2026
11.2700
11.5700
10.5350
10.8700
10.8700
205,600
Jul 17, 2026
11.8100
12.0800
10.9800
11.6200
11.6200
286,500
Jul 16, 2026
13.0300
13.6400
11.8900
12.0800
12.0800
201,200
Jul 15, 2026
13.3700
13.6800
12.9100
13.0300
13.0300
170,000
Jul 14, 2026
12.7200
14.9900
12.6550
13.7200
13.7200
282,100
Jul 13, 2026
13.9800
14.2000
12.5400
12.6000
12.6000
231,500
Jul 10, 2026
13.8400
14.6100
13.5300
14.1100
14.1100
144,700
Jul 9, 2026
15.0300
15.0300
13.6000
14.2400
14.2400
228,200
Jul 8, 2026
14.6100
15.4100
14.6100
15.1650
15.1650
122,200
Jul 7, 2026
15.6800
15.9250
14.3700
15.3700
15.3700
229,200
Jul 6, 2026
17.1000
17.1000
15.9400
16.0500
16.0500
209,200
Jul 2, 2026
17.5300
18.7700
16.9800
17.1900
17.1900
287,800
Jul 1, 2026
17.0000
18.5900
17.0000
18.0800
18.0800
285,300
Jun 30, 2026
16.2200
17.5300
15.0800
17.1100
17.1100
422,700
Jun 29, 2026
17.5800
17.7900
15.2000
15.6100
15.6100
558,500
Jun 26, 2026
17.7700
19.0000
16.4900
18.2300
18.2300
1,105,000
Jun 25, 2026
18.8100
20.0000
18.0800
18.0900
18.0900
345,200
Jun 24, 2026
19.7200
20.7200
18.8100
18.8100
18.8100
247,400
Jun 23, 2026
19.0000
20.1400
18.5800
19.9800
19.9800
144,900
Jun 22, 2026
19.1500
20.0000
18.6200
19.5300
19.5300
195,700
Jun 18, 2026
19.3000
20.3000
18.5200
20.0300
20.0300
193,600
Jun 17, 2026
22.5000
23.7900
19.9000
20.3500
20.3500
400,100
Jun 16, 2026
18.8200
22.0900
18.7050
21.9700
21.9700
428,100
Jun 15, 2026
20.9500
21.1300
17.8000
19.1800
19.1800
383,600
Jun 12, 2026
20.8200
24.7000
19.4300
21.3700
21.3700
507,200
Jun 11, 2026
20.0900
22.4500
19.6000
21.2200
21.2200
476,100
Jun 10, 2026
19.3600
21.4000
18.6380
20.0900
20.0900
413,000
Jun 9, 2026
21.7600
23.0900
18.5000
19.1800
19.1800
2,563,100
Jun 8, 2026
18.0400
20.6200
17.8200
18.2700
18.2700
748,100
Jun 5, 2026
16.3100
30.9000
15.5100
22.1700
22.1700
9,366,700
Jun 4, 2026
13.7000
17.7800
13.6300
16.3400
16.3400
521,200
Jun 3, 2026
14.2800
15.4800
13.6300
13.7500
13.7500
206,100
Jun 2, 2026
13.4300
16.8100
13.1100
14.8100
14.8100
362,900
Jun 1, 2026
13.9800
14.4000
13.2200
13.9500
13.9500
292,900
May 29, 2026
15.6300
16.7600
14.5800
14.8400
14.8400
226,600
May 28, 2026
15.0000
16.1700
14.8100
15.7800
15.7800
254,500
May 27, 2026
18.2500
18.4300
15.5000
15.5400
15.5400
372,500
May 26, 2026
18.0700
20.1000
16.3000
19.5400
19.5400
339,800
May 22, 2026
19.1500
19.5800
18.4300
18.5050
18.5050
161,000
May 21, 2026
18.8700
19.9900
18.7000
19.2100
19.2100
175,300
May 20, 2026
19.5000
19.7500
17.8000
19.5200
19.5200
315,100
May 19, 2026
20.0000
20.8300
19.3300
19.9000
19.9000
228,500
May 18, 2026
22.6750
22.6750
20.0580
20.9600
20.9600
435,900
May 15, 2026
22.9300
23.0800
21.0000
22.3400
22.3400
181,000
May 14, 2026
24.0300
24.4500
23.1090
23.1600
23.1600
159,800
May 13, 2026
23.6100
24.8700
22.6300
24.8700
24.8700
238,000
May 12, 2026
24.4200
26.8400
22.8650
23.8000
23.8000
374,800
May 11, 2026
24.2200
25.2600
21.8300
23.5600
23.5600
709,600
May 8, 2026
22.1000
23.5780
21.6100
22.2600
22.2600
261,700
May 7, 2026
23.1100
23.6100
22.0400
22.1100
22.1100
231,100
May 6, 2026
21.8700
25.0450
21.4900
23.6200
23.6200
472,200
May 5, 2026
23.2600
23.2800
21.2000
22.6200
22.6200
402,500
May 4, 2026
26.6000
26.6200
23.4500
23.4700
23.4700
446,200
May 1, 2026
28.1700
28.8600
26.7150
26.8500
26.8500
298,900
Apr 30, 2026
28.2800
30.0000
27.7800
28.1250
28.1250
361,000
Apr 29, 2026
28.1600
28.2300
26.5100
27.6800
27.6800
351,800
Apr 28, 2026
27.1200
29.7870
26.8200
27.8200
27.8200
304,100
Apr 27, 2026
27.9700
28.4600
26.0300
28.2700
28.2700
387,200
Apr 24, 2026
30.0400
30.4700
28.2020
30.0200
30.0200
397,500
Apr 23, 2026
32.4900
32.7600
30.1800
31.3000
31.3000
572,400
Apr 22, 2026
34.2000
35.2400
32.7500
33.6700
33.6700
1,677,500
Apr 21, 2026
34.6900
34.7590
30.5800
32.6900
32.6900
815,900
Apr 20, 2026
35.7300
37.4700
34.3200
34.8700
34.8700
386,300
Apr 17, 2026
37.3200
38.0300
34.1750
38.0100
38.0100
942,600
Apr 16, 2026
48.5200
49.3900
32.5800
39.2000
39.2000
3,167,100
Apr 15, 2026
54.8200
57.8700
52.6620
56.9500
56.9500
1,507,100
Apr 14, 2026
54.0700
56.1390
51.4200
52.7000
52.7000
505,600
Apr 13, 2026
43.7100
54.0900
43.7100
50.9500
50.9500
909,800
Apr 10, 2026
42.7000
44.2550
42.0100
42.0600
42.0600
203,600
Apr 9, 2026
40.8000
44.4400
39.2900
42.5800
42.5800
358,500
Apr 8, 2026
42.3500
46.7600
40.6600
40.6600
40.6600
417,300
Apr 7, 2026
43.0700
43.4600
40.6100
42.8900
42.8900
446,500
Apr 6, 2026
41.5000
46.0000
41.5000
44.0200
44.0200
509,400
Apr 2, 2026
36.8200
42.5100
36.8200
41.6600
41.6600
533,000
Apr 1, 2026
36.7900
37.7300
36.0000
37.6600
37.6600
218,900
Mar 31, 2026
36.7100
38.7900
34.8900
37.9000
37.9000
694,500
Mar 30, 2026
36.1500
36.6750
33.7700
34.2000
34.2000
225,300
Mar 27, 2026
37.5300
37.8650
36.0650
36.1100
36.1100
255,300
Mar 26, 2026
38.2600
39.4630
37.2800
38.2200
38.2200
304,200
Mar 25, 2026
37.1300
41.7500
37.0900
41.4800
41.4800
460,600
Mar 24, 2026
38.6000
39.2300
35.7000
37.0100
37.0100
344,000
Mar 23, 2026
39.1000
40.3500
38.5000
39.4800
39.4800
305,100
Mar 20, 2026
42.0200
43.1100
38.2100
40.5500
40.5500
656,600
Mar 19, 2026
41.4000
42.8000
40.7000
41.1800
41.1800
401,300
Mar 18, 2026
42.3200
45.5900
41.0500
43.4700
43.4700
937,800
Mar 17, 2026
37.3200
41.1400
36.3100
40.5300
40.5300
765,500
Mar 16, 2026
37.1500
37.8350
35.2500
37.4100
37.4100
503,000
Mar 13, 2026
37.7500
38.5000
36.5000
38.3000
38.3000
470,600
Mar 12, 2026
39.2300
40.1000
37.3700
37.3700
37.3700
787,700
Mar 11, 2026
35.2300
41.0000
33.6500
35.9300
35.9300
1,643,400
Mar 10, 2026
38.4600
40.3100
35.1800
36.7400
36.7400
1,431,600
Mar 9, 2026
47.7650
47.9500
40.2100
41.9500
41.9500
1,492,300
Mar 6, 2026
50.7300
60.0000
50.7300
56.2700
56.2700
3,050,300
Mar 5, 2026
47.4350
50.5800
45.2400
48.5100
48.5100
1,302,200
Mar 4, 2026
48.6600
51.6400
44.6600
46.7200
46.7200
1,936,500
Mar 3, 2026
34.9200
43.9900
34.8300
42.6700
42.6700
2,182,100
Mar 2, 2026
32.5600
40.8700
31.5520
36.6900
36.6900
2,241,100
Feb 27, 2026
27.3500
35.6930
27.3500
35.6800
35.6800
3,205,300
Feb 26, 2026
27.4000
28.8880
25.6700
26.2100
26.2100
817,100
Feb 25, 2026
31.0000
31.5900
26.0300
29.5500
29.5500
3,607,200
Feb 24, 2026
21.2000
29.0000
20.7200
28.2000
28.2000
4,743,900
Feb 23, 2026
20.0000
21.8000
19.4100
20.1100
20.1100
1,214,900
Feb 20, 2026
18.9500
19.1900
18.5000
19.0000
19.0000
326,200
Feb 19, 2026
18.8100
20.0920
18.0500
19.1300
19.1300
528,200
Feb 18, 2026
18.8100
19.8200
18.6110
18.7200
18.7200
580,900
Feb 17, 2026
19.8100
19.9100
18.1800
18.8200
18.8200
640,700
Feb 13, 2026
20.5500
22.7000
19.8200
20.9200
20.9200
979,800
Feb 12, 2026
18.0100
25.2500
16.2500
21.4200
21.4200
2,748,400
Feb 11, 2026
20.7500
20.7600
17.2510
17.6100
17.6100
1,210,200
Feb 10, 2026
22.4350
22.5400
20.7000
21.5100
21.5100
1,035,700
Feb 9, 2026
21.6200
25.3000
20.6300
23.3900
23.3900
1,839,600
Feb 6, 2026
22.3600
23.9000
20.5800
22.4500
22.4500
1,641,800
Feb 5, 2026
27.7700
30.7000
23.2500
23.8900
23.8900
11,566,200
Feb 4, 2026
23.5300
24.8400
21.7900
22.2700
22.2700
1,052,900
Feb 3, 2026
24.3000
26.4900
22.5100
23.3200
23.3200
1,354,900
Feb 2, 2026
24.3700
29.9300
22.5600
23.3200
23.3200
4,058,600
Jan 30, 2026
31.5600
34.9800
21.7100
24.7500
24.7500
9,334,700
Jan 29, 2026
63.6900
68.8800
50.2400
52.6300
52.6300
9,187,600
Jan 28, 2026
52.7350
86.2800
51.5380
63.0000
63.0000
14,282,100
Jan 27, 2026
39.7400
57.4500
37.0000
52.0000
52.0000
7,859,500
Jan 26, 2026
55.1550
67.6300
26.3300
62.0800
62.0800
33,526,100
Jan 23, 2026
10.5100
18.3000
10.4040
16.4800
16.4800
43,664,000
Jan 22, 2026
8.2100
9.4000
7.9300
8.6600
8.6600
2,039,800
Jan 21, 2026
9.0600
11.3800
7.8100
8.7000
8.7000
48,526,200
Jan 20, 2026
6.0900
7.2000
5.7000
6.1500
6.1500
1,285,900
Jan 16, 2026
6.9100
7.4300
5.6900
6.3500
6.3500
4,451,800
Jan 15, 2026
5.6000
6.1220
4.7700
5.7100
5.7100
2,686,500
Jan 14, 2026
3.9300
6.7500
3.8800
5.8000
5.8000
46,841,300
Jan 13, 2026
3.3300
3.7800
3.3300
3.6100
3.6100
602,000
Jan 12, 2026
3.5100
3.5270
3.2000
3.3000
3.3000
478,000
Jan 9, 2026
3.8600
3.9550
3.4400
3.5800
3.5800
900,700
Jan 8, 2026
3.8900
4.2310
3.7500
3.8200
3.8200
794,800
Jan 7, 2026
4.5000
4.8000
3.7600
3.7600
3.7600
1,503,000
Jan 6, 2026
4.1650
4.9100
4.0700
4.6700
4.6700
16,150,000
Jan 5, 2026
3.8700
4.0000
3.3000
3.6200
3.6200
3,807,400
Jan 2, 2026
2.5000
4.2500
2.5000
3.7700
3.7700
97,585,000
Dec 31, 2025
2.2100
2.6700
2.2000
2.3200
2.3200
4,821,600
Dec 30, 2025
2.5400
2.7300
2.0300
2.1300
2.1300
5,350,100
Dec 29, 2025
1.7800
2.9100
1.7700
2.5050
2.5050
150,430,000
Dec 26, 2025
1.3700
1.3800
1.1800
1.2000
1.2000
150,200
Dec 24, 2025
1.3800
1.4390
1.3200
1.3900
1.3900
40,300
Dec 23, 2025
1.5700
1.6800
1.3900
1.3900
1.3900
204,300
Dec 22, 2025
1.7800
1.8840
1.5800
1.5800
1.5800
154,100
Dec 19, 2025
1.6500
1.7900
1.6300
1.7300
1.7300
86,800
Dec 18, 2025
1.5900
1.8800
1.5600
1.7200
1.7200
325,700
Dec 17, 2025
1.5300
1.6300
1.4800
1.5300
1.5300
301,500
Dec 16, 2025
2.1200
2.2440
1.6560
1.7300
1.7300
333,000
Dec 15, 2025
2.4800
2.6200
2.1000
2.1100
2.1100
281,200
Dec 12, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
2.7400
2.9800
2.5000
2.5800
2.5800
242,600
Dec 11, 2025
2.9000
3.0500
2.7700
2.8400
2.8400
81,680
Dec 10, 2025
3.0000
3.2000
2.9500
2.9500
2.9500
68,770
Dec 9, 2025
2.8000
3.1600
2.7300
3.0800
3.0800
127,880
Dec 8, 2025
2.6800
2.8800
2.5600
2.8500
2.8500
199,160
Dec 5, 2025
2.8400
2.8800
2.6500
2.6500
2.6500
153,770
Dec 4, 2025
3.1900
3.2200
2.6000
2.8200
2.8200
288,210
Dec 3, 2025
3.2000
3.3500
3.2000
3.3100
3.3100
106,560
Dec 2, 2025
3.4000
4.4500
3.2000
3.2000
3.2000
434,430
Dec 1, 2025
3.7800
3.8500
3.5000
3.5900
3.5900
99,320
Nov 28, 2025
3.7500
4.1000
3.7000
3.9400
3.9400
50,740
Nov 26, 2025
3.6500
4.0000
3.6000
3.7800
3.7800
88,150
Nov 25, 2025
3.7900
3.8700
3.7000
3.7300
3.7300
49,760
Nov 24, 2025
3.7400
3.9000
3.6100
3.9000
3.9000
89,440
Nov 21, 2025
3.5000
3.7200
3.3500
3.7200
3.7200
162,610
Nov 20, 2025
3.7000
3.7400
3.4500
3.5800
3.5800
164,440
Nov 19, 2025
3.8000
3.8000
3.6000
3.8000
3.8000
119,660
Nov 18, 2025
3.6600
4.0000
3.6000
4.0000
4.0000
115,370
Nov 17, 2025
4.3500
4.3700
3.6100
3.9000
3.9000
267,890
Nov 14, 2025
3.7900
4.3200
3.5800
4.1100
4.1100
430,910
Nov 13, 2025
3.8000
3.8900
3.6400
3.7300
3.7300
293,440
Nov 12, 2025
4.0900
4.3400
4.0200
4.0600
4.0600
361,750
Nov 11, 2025
3.9800
4.4000
3.5800
4.1200
4.1200
1,077,420
Nov 10, 2025
5.8700
8.4700
4.6200
4.8100
4.8100
47,854,610
Nov 7, 2025
3.8000
3.8500
3.4500
3.7500
3.7500
60,520
Nov 6, 2025
3.8000
3.9700
3.8000
3.8400
3.8400
71,360
Nov 5, 2025
4.2300
4.2400
3.8000
3.9700
3.9700
69,410
Nov 4, 2025
4.3200
4.5100
4.1500
4.2400
4.2400
61,390
Nov 3, 2025
4.4600
4.8000
4.4600
4.6500
4.6500
87,190
Oct 31, 2025
4.4500
4.5900
4.3000
4.4600
4.4600
52,690
