Brand Engagement Network (BNAI) went public on March 14, 2024, when it opened at a split-adjusted price of $98.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $3.78 | $4.45 | $1.18 | $1.20 | 3,679,480 |
November 2025 | $4.46 | $8.47 | $3.35 | $3.94 | 51,476,060 |
October 2025 | $2.85 | $9.45 | $2.81 | $4.46 | 43,358,750 |
September 2025 | $3.20 | $3.32 | $2.86 | $2.94 | 862,970 |
August 2025 | $3.35 | $3.60 | $2.99 | $3.08 | 576,460 |
July 2025 | $4.30 | $4.60 | $2.99 | $3.35 | 1,397,590 |
June 2025 | $4.55 | $7.56 | $2.40 | $4.40 | 34,770,700 |
May 2025 | $3.60 | $3.79 | $2.31 | $2.79 | 6,196,460 |
April 2025 | $3.47 | $3.90 | $2.61 | $3.59 | 627,080 |
March 2025 | $3.77 | $4.20 | $3.03 | $3.44 | 777,140 |
February 2025 | $3.60 | $10.50 | $3.40 | $3.89 | 24,802,810 |
January 2025 | $8.90 | $11.10 | $3.34 | $3.79 | 1,747,340 |
December 2024 | $8.30 | $11.80 | $6.61 | $9.74 | 5,240,450 |
November 2024 | $8.57 | $11.80 | $7.10 | $8.20 | 353,150 |
October 2024 | $10.30 | $10.90 | $7.51 | $8.57 | 345,970 |
September 2024 | $12.50 | $12.50 | $8.00 | $10.40 | 236,570 |
August 2024 | $22.10 | $26.40 | $10.90 | $11.70 | 603,240 |
July 2024 | $36.50 | $41.00 | $20.00 | $20.80 | 262,490 |
June 2024 | $47.90 | $63.20 | $26.50 | $34.50 | 2,485,010 |
May 2024 | $22.40 | $84.30 | $9.90 | $54.40 | 18,143,810 |
April 2024 | $67.70 | $78.30 | $20.00 | $22.70 | 121,500 |
March 2024 | $108.50 | $197.50 | $48.00 | $67.50 | 249,690 |
February 2024 | $106.00 | $120.77 | $103.10 | $114.71 | 72,260 |
January 2024 | $105.90 | $108.00 | $105.90 | $106.00 | 11,340 |
December 2023 | $111.90 | $111.90 | $103.10 | $105.90 | 63,000 |
