BNAI - Brand Engagement Network Inc.
46.72
4.050 8.669%
Share volume: 1,877,009
Last Updated: 03-04-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$42.67
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $48.66 | $48.66 | $51.64 | $51.64 | $44.66 | $44.66 | $46.72 | $46.72 | 1,877,009 | $1,877,009.00 |
| 03-03-2026 | $34.92 | $34.92 | $43.99 | $43.99 | $34.83 | $34.83 | $42.67 | $42.67 | 2,182,123 | $2,111,318.00 |
| 03-02-2026 | $32.56 | $32.56 | $40.87 | $40.87 | $31.55 | $31.55 | $36.69 | $36.69 | 2,241,077 | $2,241,077.00 |
| 02-27-2026 | $27.35 | $27.35 | $35.69 | $35.69 | $27.35 | $27.35 | $35.68 | $35.68 | 3,205,310 | $3,205,310.00 |
| 02-26-2026 | $27.40 | $27.40 | $28.89 | $28.89 | $25.67 | $25.67 | $26.21 | $26.21 | 817,130 | $817,130.00 |
| 02-25-2026 | $31.00 | $31.00 | $31.59 | $31.59 | $26.03 | $26.03 | $29.55 | $29.55 | 3,607,216 | $3,607,216.00 |
| 02-24-2026 | $21.20 | $21.20 | $29.00 | $29.00 | $20.72 | $20.72 | $28.20 | $28.20 | 4,743,921 | $4,743,921.00 |
| 02-23-2026 | $20.00 | $20.00 | $21.80 | $21.80 | $19.41 | $19.41 | $20.11 | $20.11 | 1,214,855 | $1,214,855.00 |
| 02-20-2026 | $18.95 | $18.95 | $19.19 | $19.19 | $18.50 | $18.50 | $19.00 | $19.00 | 326,157 | $326,157.00 |
| 02-19-2026 | $18.81 | $18.81 | $20.09 | $20.09 | $18.05 | $18.05 | $19.13 | $19.13 | 528,177 | $528,177.00 |