Free Trial

Brand Engagement Network (BNAI) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free BNAI Stock Alerts
$1.12
-0.15 (-11.81%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Brand Engagement Network Stock Price Performance

5 Day
Performance
-20.57%
1 Month
Performance
-79.60%
Receive BNAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brand Engagement Network and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

BNAI Stock Chart for Saturday, May, 18, 2024

BNAI Chart by TradingView

Brand Engagement Network Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.27$1.12
-11.81%		$1.28$1.1050,835 shs$37.30 million
05/16/2024$1.04$1.27
+22.12%		$1.33$1.05215,129 shs$42.29 million
05/15/2024$1.42$1.04
-26.76%		$1.37$0.99301,243 shs$34.63 million
05/14/2024$1.41$1.42
+0.71%		$1.76$1.41208,148 shs$47.29 million
05/13/2024$1.45$1.41
-2.76%		$1.64$1.3783,483 shs$46.95 million
05/10/2024$1.72$1.45
-15.45%		$1.90$1.40140,700 shs$48.28 million
05/09/2024$1.76$1.72
-2.56%		$1.89$1.6555,705 shs$57.10 million
05/08/2024$1.82$1.76
-3.30%		$1.90$1.7536,458 shs$58.60 million
05/07/2024$1.87$1.82
-2.67%		$1.89$1.6252,755 shs$60.61 million
05/06/2024$1.60$1.87
+16.88%		$1.96$1.54106,202 shs$62.27 million
05/03/2024$1.62$1.60
-1.23%		$1.79$1.50103,683 shs$53.28 million
05/02/2024$2.11$1.62
-23.22%		$2.22$1.42450,376 shs$53.95 million
05/01/2024$2.27$2.11
-7.05%		$2.30$1.98252,958 shs$70.26 million
04/30/2024$2.41$2.27
-5.81%		$2.40$2.0073,345 shs$75.59 million
04/29/2024$2.67$2.41
-9.74%		$2.70$2.3454,250 shs$80.25 million
04/26/2024$2.59$2.67
+3.09%		$2.81$2.4796,347 shs$88.91 million
04/25/2024$3.73$2.59
-30.56%		$3.59$2.50230,624 shs$86.25 million
04/24/2024$4.30$3.73
-13.26%		$4.32$3.4097,843 shs$124.21 million
04/23/2024$4.64$4.30
-7.33%		$5.02$4.1522,425 shs$143.19 million
04/22/2024$4.95$4.64
-6.26%		$4.78$4.4721,845 shs$154.51 million
04/19/2024$5.49$4.95
-9.84%		$5.46$4.4137,239 shs$164.82 million
04/18/2024$5.38$5.49
+2.04%		$5.70$5.0618,174 shs$182.82 million
04/17/2024$5.56$5.38
-3.24%		$5.74$5.1512,566 shs$179.15 million
04/16/2024$5.48$5.56
+1.46%		$5.74$5.194,771 shs$185.15 million
04/15/2024$5.10$5.48
+7.45%		$5.56$5.1317,720 shs$182.48 million
04/12/2024$6.00$5.10
-15.00%		$6.20$5.0639,553 shs$63.14 million
04/11/2024$5.80$6.00
+3.45%		$6.76$5.6164,815 shs$74.28 million
04/10/2024$5.57$5.80
+4.22%		$6.11$5.5529,007 shs$71.80 million
04/09/2024$6.20$5.57
-10.24%		$6.90$5.5737,621 shs$68.91 million
04/08/2024$6.00$6.20
+3.33%		$6.36$5.2547,934 shs$76.76 million
04/05/2024$5.63$6.00
+6.57%		$6.11$5.2127,366 shs$74.28 million
04/04/2024$5.81$5.63
-3.10%		$5.89$5.4025,646 shs$69.70 million
04/03/2024$5.25$5.81
+10.67%		$7.83$5.11172,804 shs$71.93 million
04/02/2024$5.88$5.25
-10.71%		$5.85$4.9858,757 shs$65.00 million
04/01/2024$6.75$5.88
-12.89%		$7.15$5.5318,472 shs$72.79 million
03/29/2024$6.75$6.75$7.35$6.0243,159 shs$83.59 million
03/28/2024$6.79$6.75
-0.59%		$7.35$6.0242,786 shs$83.57 million
03/27/2024$5.82$6.79
+16.67%		$7.46$5.25106,587 shs$84.06 million
03/26/2024$5.94$5.82
-2.02%		$6.70$4.80179,565 shs$72.05 million
03/25/2024$7.95$5.94
-25.28%		$7.74$5.6885,144 shs$73.54 million
The Presidential candidate you should REALLY be worried about (Ad)

The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.

Get the full story right here.
03/22/2024$11.13$7.95
-28.54%		$10.77$6.71147,316 shs$98.42 million
03/21/2024$12.28$11.13
-9.41%		$13.50$10.6785,377 shs$137.73 million
03/20/2024N/A$12.28$13.38$10.5339,205 shs$152.03 million

Related Companies:
This page (NASDAQ:BNAI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits