Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Brand Engagement Network Inc | BNAI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.89 | -18.98% | 3.80 | 19:57:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.52 | 3.5185 | 4.7899 | 3.65 | 4.69 |
BNAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.20 | 8.43 | 1.10 | 3.74 | 37,267,548 | 2.60 | 216.67% |
| 1 Month | 1.86 | 8.43 | 0.99 | 3.72 | 9,888,729 | 1.94 | 104.30% |
| 3 Months | 5.85 | 19.75 | 0.99 | 3.78 | 3,486,084 | -2.05 | -35.04% |
| 6 Months | 5.85 | 19.75 | 0.99 | 3.78 | 3,486,084 | -2.05 | -35.04% |
| 1 Year | 5.85 | 19.75 | 0.99 | 3.78 | 3,486,084 | -2.05 | -35.04% |
| 3 Years | 5.85 | 19.75 | 0.99 | 3.78 | 3,486,084 | -2.05 | -35.04% |
| 5 Years | 5.85 | 19.75 | 0.99 | 3.78 | 3,486,084 | -2.05 | -35.04% |
BNAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 3.65 | -1.04 | -22.17% | 4.52 | 4.7899 | 3.5185 | 1,072,322 |
| Jun 03 2024 | 4.69 | -0.75 | -13.79% | 4.79 | 6.32 | 4.1995 | 7,655,094 |
| May 31 2024 | 5.44 | 2.86 | 110.85% | 2.56 | 8.43 | 2.30 | 67,821,122 |
| May 30 2024 | 2.58 | -0.06 | -2.27% | 2.43 | 2.60 | 2.16 | 2,622,566 |
| May 29 2024 | 2.64 | 1.37 | 107.87% | 2.08 | 3.16 | 1.68 | 108,123,070 |
| May 28 2024 | 1.27 | 0.11 | 9.48% | 1.20 | 1.35 | 1.10 | 115,886 |
| May 24 2024 | 1.16 | -0.03 | -2.52% | 1.24 | 1.31 | 1.11 | 85,856 |
| May 23 2024 | 1.19 | -0.10 | -7.75% | 1.32 | 1.3881 | 1.18 | 62,377 |
| May 22 2024 | 1.29 | 0.10 | 8.40% | 1.20 | 1.29 | 1.20 | 23,211 |
| May 21 2024 | 1.19 | 0.00 | 0.00% | 1.24 | 1.34 | 1.17 | 74,030 |
| May 20 2024 | 1.19 | 0.07 | 6.25% | 1.12 | 1.3636 | 1.09 | 156,521 |
| May 17 2024 | 1.12 | -0.15 | -11.81% | 1.25 | 1.28 | 1.10 | 50,836 |
| May 16 2024 | 1.27 | 0.22 | 20.95% | 1.14 | 1.33 | 1.05 | 215,650 |
| May 15 2024 | 1.05 | -0.37 | -26.06% | 1.36 | 1.37 | 0.99 | 301,694 |
| May 14 2024 | 1.42 | 0.01 | 0.71% | 1.46 | 1.7599 | 1.4105 | 208,238 |
| May 13 2024 | 1.41 | -0.04 | -2.76% | 1.42 | 1.64 | 1.365 | 83,500 |
| May 10 2024 | 1.45 | -0.27 | -15.45% | 1.77 | 1.8964 | 1.40 | 140,973 |
| May 09 2024 | 1.715 | -0.05 | -2.56% | 1.82 | 1.89 | 1.65 | 55,705 |
| May 08 2024 | 1.76 | -0.06 | -3.30% | 1.77 | 1.90 | 1.71 | 36,458 |
| May 07 2024 | 1.82 | -0.05 | -2.67% | 1.86 | 1.89 | 1.62 | 53,055 |
| May 06 2024 | 1.87 | 0.27 | 16.88% | 1.58 | 1.9599 | 1.54 | 107,968 |
