The highest closing price for Brand Engagement Network (BNAI) last month was $11.13, on September 1. It was down 46% for the month. The latest price is $4.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $6.00 | $6.72 | $6.00 | $6.07 | 189,100 |
September 29 2026 | $6.00 | $6.11 | $5.85 | $5.95 | 86,500 |
September 28 2026 | $6.17 | $6.33 | $5.91 | $5.97 | 131,300 |
September 25 2026 | $6.45 | $6.65 | $6.16 | $6.17 | 116,200 |
September 24 2026 | $6.44 | $6.62 | $6.32 | $6.49 | 73,000 |
September 23 2026 | $7.14 | $7.14 | $6.45 | $6.49 | 180,200 |
September 22 2026 | $7.46 | $7.46 | $6.65 | $6.96 | 156,400 |
September 21 2026 | $7.28 | $7.35 | $7.02 | $7.07 | 137,300 |
September 18 2026 | $7.09 | $7.48 | $6.86 | $7.28 | 262,100 |
September 17 2026 | $7.30 | $7.50 | $6.67 | $7.02 | 216,700 |
September 16 2026 | $7.00 | $7.07 | $6.61 | $6.84 | 150,700 |
September 15 2026 | $7.56 | $7.56 | $6.83 | $7.00 | 185,400 |
September 14 2026 | $7.98 | $8.23 | $7.55 | $7.59 | 159,300 |
September 11 2026 | $8.47 | $8.70 | $7.94 | $8.03 | 198,600 |
September 10 2026 | $10.16 | $10.18 | $8.23 | $8.24 | 396,000 |
September 09 2026 | $10.47 | $10.56 | $10.25 | $10.25 | 71,000 |
September 08 2026 | $10.90 | $10.93 | $10.38 | $10.57 | 78,100 |
September 04 2026 | $10.74 | $10.99 | $10.53 | $10.57 | 52,500 |
September 03 2026 | $10.68 | $11.11 | $10.60 | $10.71 | 61,400 |
September 02 2026 | $11.04 | $11.39 | $10.58 | $10.59 | 89,100 |
September 01 2026 | $11.24 | $11.65 | $11.01 | $11.13 | 106,300 |
Daily pricing data for Brand Engagement Network dates back to 4/28/2021, and may be incomplete.