BNAI - Brand Engagement Network Inc.
34.87
-3.140 -9.005%
Share volume: 372,025
Last Updated: 04-20-2026
Computer Software/Computer Integrated Systems Design:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.01
-3.14
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $35.73 | $35.73 | $37.47 | $37.47 | $34.32 | $34.32 | $34.87 | $34.87 | 372,025 | $372,025.00 |
| 04-17-2026 | $37.32 | $37.32 | $38.03 | $38.03 | $34.18 | $34.18 | $38.01 | $38.01 | 942,591 | $942,591.00 |
| 04-16-2026 | $48.52 | $48.52 | $49.39 | $49.39 | $32.58 | $32.58 | $39.20 | $39.20 | 3,167,120 | $3,167,120.00 |
| 04-15-2026 | $54.82 | $54.82 | $57.87 | $57.87 | $52.66 | $52.66 | $56.95 | $56.95 | 1,507,126 | $1,507,126.00 |
| 04-14-2026 | $54.07 | $54.07 | $56.14 | $56.14 | $51.42 | $51.42 | $52.70 | $52.70 | 505,634 | $505,634.00 |
| 04-13-2026 | $43.71 | $43.71 | $54.09 | $54.09 | $43.71 | $43.71 | $50.95 | $50.95 | 909,775 | $909,775.00 |
| 04-10-2026 | $42.70 | $42.70 | $44.26 | $44.26 | $42.01 | $42.01 | $42.06 | $42.06 | 203,581 | $203,581.00 |
| 04-09-2026 | $40.80 | $40.80 | $44.44 | $44.44 | $39.29 | $39.29 | $42.58 | $42.58 | 358,491 | $358,491.00 |
| 04-08-2026 | $42.35 | $42.35 | $46.76 | $46.76 | $40.66 | $40.66 | $40.66 | $40.66 | 417,265 | $417,265.00 |
| 04-07-2026 | $43.07 | $43.07 | $43.46 | $43.46 | $40.61 | $40.61 | $42.89 | $42.89 | 446,457 | $446,457.00 |