BNAI - Brand Engagement Network Inc.
0.3177
0.003 0.913%
Share volume: 81,318
Last Updated: 05-09-2025
Computer Software/Computer Integrated Systems Design:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$0.31
0.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.33 | $0.33 | $0.33 | $0.33 | $0.30 | $0.30 | $0.32 | $0.32 | 81,318 | $81,318.00 |
| 05-08-2025 | $0.29 | $0.29 | $0.33 | $0.33 | $0.29 | $0.29 | $0.31 | $0.31 | 80,048 | $80,048.00 |
| 05-07-2025 | $0.30 | $0.30 | $0.31 | $0.31 | $0.28 | $0.28 | $0.29 | $0.29 | 125,020 | $125,020.00 |
| 05-06-2025 | $0.33 | $0.33 | $0.34 | $0.34 | $0.28 | $0.28 | $0.30 | $0.30 | 296,861 | $296,861.00 |
| 05-05-2025 | $0.34 | $0.34 | $0.35 | $0.35 | $0.33 | $0.33 | $0.34 | $0.34 | 40,834 | $40,834.00 |
| 05-02-2025 | $0.36 | $0.36 | $0.38 | $0.38 | $0.33 | $0.33 | $0.35 | $0.35 | 298,249 | $298,249.00 |
| 05-01-2025 | $0.36 | $0.36 | $0.37 | $0.37 | $0.34 | $0.34 | $0.36 | $0.36 | 232,994 | $232,994.00 |
| 04-30-2025 | $0.35 | $0.35 | $0.37 | $0.37 | $0.35 | $0.35 | $0.36 | $0.36 | 153,199 | $153,199.00 |
| 04-29-2025 | $0.35 | $0.35 | $0.37 | $0.37 | $0.35 | $0.35 | $0.36 | $0.36 | 35,615 | $35,615.00 |
| 04-28-2025 | $0.37 | $0.37 | $0.38 | $0.38 | $0.32 | $0.32 | $0.37 | $0.37 | 646,931 | $646,931.00 |
