Brand Engagement Network Inc. - Common Stock (BNAI)

Historical Prices For Brand Engagement Network Inc. - Common Stock (BNAI)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	0.50	0.69	0.47	0.60	207,814,852	0.60
10/02/2025	0.33	0.36	0.30	0.35	9,329,775	0.35
10/01/2025	0.29	0.34	0.28	0.33	21,125,870	0.33
9/30/2025	0.30	0.30	0.29	0.29	259,166	0.29
9/29/2025	0.30	0.30	0.29	0.30	669,239	0.30
9/26/2025	0.30	0.31	0.29	0.30	758,825	0.30
9/25/2025	0.29	0.30	0.29	0.29	301,781	0.29
9/24/2025	0.31	0.31	0.29	0.29	697,737	0.29
9/23/2025	0.30	0.32	0.29	0.30	400,987	0.30
9/22/2025	0.30	0.32	0.30	0.31	457,569	0.31
9/19/2025	0.31	0.31	0.29	0.30	735,728	0.30
9/18/2025	0.32	0.33	0.30	0.31	848,514	0.31
9/17/2025	0.31	0.33	0.30	0.32	761,725	0.32
9/16/2025	0.30	0.31	0.29	0.31	237,961	0.31
9/15/2025	0.31	0.31	0.29	0.31	214,900	0.31
9/12/2025	0.30	0.30	0.29	0.30	161,787	0.30
9/11/2025	0.29	0.30	0.29	0.30	306,404	0.30
9/10/2025	0.30	0.31	0.29	0.30	369,844	0.30
9/09/2025	0.29	0.32	0.29	0.31	262,952	0.31
9/08/2025	0.32	0.32	0.30	0.30	289,081	0.30
9/05/2025	0.31	0.31	0.30	0.31	52,204	0.31
9/04/2025	0.31	0.32	0.29	0.32	294,219	0.32
9/03/2025	0.30	0.31	0.30	0.30	214,003	0.30
9/02/2025	0.32	0.32	0.29	0.30	314,212	0.30
8/29/2025	0.31	0.31	0.30	0.31	342,341	0.31
8/28/2025	0.31	0.32	0.30	0.31	141,107	0.31
8/27/2025	0.32	0.32	0.30	0.31	265,753	0.31
8/26/2025	0.31	0.31	0.31	0.31	425,820	0.31
8/25/2025	0.32	0.32	0.31	0.32	157,678	0.32
8/22/2025	0.30	0.32	0.30	0.32	151,107	0.32
8/21/2025	0.31	0.31	0.31	0.31	218,010	0.31
8/20/2025	0.30	0.31	0.30	0.31	190,974	0.31
8/19/2025	0.33	0.33	0.31	0.31	88,587	0.31
8/18/2025	0.32	0.32	0.31	0.31	356,746	0.31
8/15/2025	0.31	0.32	0.30	0.31	182,419	0.31
8/14/2025	0.31	0.31	0.30	0.30	322,023	0.30
8/13/2025	0.32	0.32	0.30	0.31	295,101	0.31
8/12/2025	0.31	0.32	0.31	0.32	251,454	0.32
8/11/2025	0.32	0.32	0.30	0.32	174,636	0.32
8/08/2025	0.32	0.32	0.30	0.32	347,143	0.32
8/07/2025	0.34	0.34	0.31	0.32	337,425	0.32
8/06/2025	0.34	0.34	0.32	0.33	551,930	0.33
8/05/2025	0.34	0.34	0.33	0.34	78,893	0.34
8/04/2025	0.34	0.36	0.32	0.34	382,243	0.34
8/01/2025	0.34	0.35	0.32	0.34	502,116	0.34
7/31/2025	0.34	0.35	0.32	0.34	306,518	0.34
7/30/2025	0.35	0.35	0.33	0.35	295,459	0.35
7/29/2025	0.37	0.37	0.32	0.34	594,916	0.34
7/28/2025	0.34	0.37	0.34	0.36	717,532	0.36
7/25/2025	0.32	0.34	0.31	0.34	778,015	0.34
7/24/2025	0.33	0.33	0.32	0.32	553,402	0.32
7/23/2025	0.33	0.34	0.32	0.33	477,829	0.33
7/22/2025	0.32	0.34	0.30	0.32	726,817	0.32
7/21/2025	0.31	0.34	0.31	0.33	1,347,907	0.33
7/18/2025	0.33	0.34	0.30	0.31	1,090,921	0.31
7/17/2025	0.33	0.35	0.32	0.33	493,517	0.33
7/16/2025	0.32	0.34	0.32	0.34	494,978	0.34
7/15/2025	0.34	0.35	0.33	0.33	594,111	0.33
7/14/2025	0.34	0.36	0.33	0.35	295,527	0.35
7/11/2025	0.36	0.37	0.34	0.35	445,649	0.35
7/10/2025	0.36	0.38	0.35	0.37	471,768	0.37
7/09/2025	0.37	0.39	0.35	0.36	339,245	0.36
7/08/2025	0.38	0.39	0.37	0.37	241,280	0.37
7/07/2025	0.40	0.42	0.34	0.39	1,045,653	0.39