Brand Engagement Network Inc. - Common Stock (NQ:BNAI)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	48.52	49.39	32.58	39.20	3,139,587	-17.75(-31.17%)
Apr 15, 2026	54.82	57.87	52.66	56.95	1,472,690	+4.25(+8.06%)
Apr 14, 2026	54.07	56.14	51.42	52.70	504,125	+1.75(+3.43%)
Apr 13, 2026	43.71	54.09	43.71	50.95	906,267	+8.89(+21.14%)
Apr 10, 2026	42.70	44.26	42.01	42.06	203,582	-0.52(-1.22%)
Apr 09, 2026	40.80	44.44	39.29	42.58	357,615	+1.92(+4.72%)
Apr 08, 2026	42.35	46.76	40.66	40.66	412,232	-2.23(-5.20%)
Apr 07, 2026	43.07	43.46	40.61	42.89	440,979	-1.13(-2.57%)
Apr 06, 2026	41.50	46.00	41.50	44.02	506,283	+2.36(+5.66%)
Apr 02, 2026	36.82	42.51	36.82	41.66	533,004	+3.93(+10.42%)
Apr 01, 2026	36.79	37.73	36.00	37.73	215,936	-0.17(-0.45%)
Mar 31, 2026	36.71	38.79	34.89	37.90	692,120	+3.70(+10.82%)
Mar 30, 2026	36.15	36.67	33.77	34.20	221,964	-1.91(-5.29%)
Mar 27, 2026	37.53	37.87	36.06	36.11	255,270	-2.11(-5.52%)
Mar 26, 2026	38.26	39.46	37.28	38.22	302,077	-3.26(-7.86%)
Mar 25, 2026	37.13	41.75	37.09	41.48	457,017	+4.47(+12.08%)
Mar 24, 2026	38.60	39.23	35.70	37.01	352,395	-2.47(-6.26%)
Mar 23, 2026	39.10	40.35	38.50	39.48	303,345	-1.07(-2.64%)
Mar 20, 2026	42.02	43.11	38.21	40.55	656,635	-0.63(-1.53%)
Mar 19, 2026	41.40	42.80	40.70	41.18	398,124	-2.29(-5.27%)
Mar 18, 2026	42.32	45.59	41.05	43.47	935,361	+2.94(+7.25%)
Mar 17, 2026	37.32	41.14	36.31	40.53	749,901	+3.12(+8.34%)
Mar 16, 2026	37.15	37.84	35.25	37.41	500,920	-0.89(-2.32%)
Mar 13, 2026	37.75	38.50	36.50	38.30	470,608	+0.93(+2.49%)
Mar 12, 2026	39.23	40.10	37.37	37.37	783,969	+1.44(+4.01%)
Mar 11, 2026	35.23	41.00	33.65	35.93	1,633,535	-0.81(-2.20%)
Mar 10, 2026	38.46	40.31	35.18	36.74	1,303,917	-5.21(-12.42%)
Mar 09, 2026	47.76	47.95	40.21	41.95	1,482,893	-14.32(-25.45%)
Mar 06, 2026	50.73	60.00	50.73	56.27	3,050,280	+7.76(+16.00%)
Mar 05, 2026	47.44	50.58	45.24	48.51	1,282,096	+1.79(+3.83%)
Mar 04, 2026	48.66	51.64	44.66	46.72	1,915,232	+4.05(+9.49%)
Mar 03, 2026	34.92	43.99	34.83	42.67	2,156,485	+5.98(+16.30%)
Mar 02, 2026	32.56	40.87	31.55	36.69	2,213,124	+1.01(+2.83%)
Feb 27, 2026	27.35	35.69	27.35	35.68	3,205,311	+9.47(+36.13%)
Feb 26, 2026	27.40	28.89	25.67	26.21	799,094	-3.34(-11.30%)
Feb 25, 2026	31.00	31.59	26.03	29.55	3,583,347	+1.35(+4.79%)
Feb 24, 2026	21.20	29.00	20.72	28.20	4,603,519	+8.09(+40.23%)
Feb 23, 2026	20.00	21.80	19.41	20.11	1,207,174	+1.11(+5.84%)
Feb 20, 2026	18.95	19.19	18.50	19.00	326,158	-0.13(-0.68%)
Feb 19, 2026	18.81	20.09	18.05	19.13	519,947	+0.41(+2.19%)
Feb 18, 2026	18.81	19.82	18.61	18.72	570,334	-0.10(-0.53%)
Feb 17, 2026	19.81	19.91	18.18	18.82	630,736	-2.10(-10.04%)
Feb 13, 2026	20.55	22.70	19.82	20.92	979,831	-0.50(-2.33%)
Feb 12, 2026	18.01	25.25	16.25	21.42	2,730,315	+3.81(+21.64%)
Feb 11, 2026	20.75	20.76	17.25	17.61	1,193,036	-3.90(-18.13%)
Feb 10, 2026	22.43	22.54	20.70	21.51	993,299	-1.88(-8.04%)
Feb 09, 2026	21.62	25.30	20.63	23.39	1,821,554	+0.94(+4.19%)
Feb 06, 2026	22.36	23.90	20.58	22.45	1,641,782	-1.44(-6.03%)
Feb 05, 2026	27.77	30.70	23.25	23.89	11,481,151	+1.62(+7.27%)
Feb 04, 2026	23.53	24.84	21.79	22.27	1,040,347	-1.05(-4.50%)
Feb 03, 2026	24.30	26.49	22.51	23.32	1,328,747	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.