Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BNAI Stock Alerts
$2.49
-0.18 (-6.74%)
(As of 10:51 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

Brand Engagement Network Stock Price Performance

5 Day
Performance
-28.42%
1 Month
Performance
-60.44%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

BNAI Stock Chart for Monday, April, 29, 2024

BNAI Chart by TradingView

Brand Engagement Network Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits