Brand Engagement Network (BNAI) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free BNAI Stock Alerts $1.12 -0.15 (-11.81%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsSocial Media Brand Engagement Network Stock Price Performance5 Day Performance-21.13%1 Month Performance-77.37% Receive BNAI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Brand Engagement Network and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market Insidersget a piece of the profit from this land This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024. BNAI Stock Chart for Sunday, May, 19, 2024 BNAI Chart by TradingView Brand Engagement Network Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.27$1.12-11.81%$1.28$1.1050,835 shs$37.30 million05/16/2024$1.04$1.27+22.12%$1.33$1.05215,129 shs$42.29 million05/15/2024$1.42$1.04-26.76%$1.37$0.99301,243 shs$34.63 million05/14/2024$1.41$1.42+0.71%$1.76$1.41208,148 shs$47.29 million05/13/2024$1.45$1.41-2.76%$1.64$1.3783,483 shs$46.95 million05/10/2024$1.72$1.45-15.45%$1.90$1.40140,700 shs$48.28 million Get the Latest News and Ratings for BNAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brand Engagement Network and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.76$1.72-2.56%$1.89$1.6555,705 shs$57.10 million05/08/2024$1.82$1.76-3.30%$1.90$1.7536,458 shs$58.60 million05/07/2024$1.87$1.82-2.67%$1.89$1.6252,755 shs$60.61 million05/06/2024$1.60$1.87+16.88%$1.96$1.54106,202 shs$62.27 million05/03/2024$1.62$1.60-1.23%$1.79$1.50103,683 shs$53.28 million05/02/2024$2.11$1.62-23.22%$2.22$1.42450,376 shs$53.95 million05/01/2024$2.27$2.11-7.05%$2.30$1.98252,958 shs$70.26 million04/30/2024$2.41$2.27-5.81%$2.40$2.0073,345 shs$75.59 million04/29/2024$2.67$2.41-9.74%$2.70$2.3454,250 shs$80.25 million04/26/2024$2.59$2.67+3.09%$2.81$2.4796,347 shs$88.91 million04/25/2024$3.73$2.59-30.56%$3.59$2.50230,624 shs$86.25 million04/24/2024$4.30$3.73-13.26%$4.32$3.4097,843 shs$124.21 million04/23/2024$4.64$4.30-7.33%$5.02$4.1522,425 shs$143.19 million04/22/2024$4.95$4.64-6.26%$4.78$4.4721,845 shs$154.51 million04/19/2024$5.49$4.95-9.84%$5.46$4.4137,239 shs$164.82 million04/18/2024$5.38$5.49+2.04%$5.70$5.0618,174 shs$182.82 million04/17/2024$5.56$5.38-3.24%$5.74$5.1512,566 shs$179.15 million04/16/2024$5.48$5.56+1.46%$5.74$5.194,771 shs$185.15 million04/15/2024$5.10$5.48+7.45%$5.56$5.1317,720 shs$182.48 million04/12/2024$6.00$5.10-15.00%$6.20$5.0639,553 shs$63.14 million04/11/2024$5.80$6.00+3.45%$6.76$5.6164,815 shs$74.28 million04/10/2024$5.57$5.80+4.22%$6.11$5.5529,007 shs$71.80 million04/09/2024$6.20$5.57-10.24%$6.90$5.5737,621 shs$68.91 million04/08/2024$6.00$6.20+3.33%$6.36$5.2547,934 shs$76.76 million04/05/2024$5.63$6.00+6.57%$6.11$5.2127,366 shs$74.28 million04/04/2024$5.81$5.63-3.10%$5.89$5.4025,646 shs$69.70 million04/03/2024$5.25$5.81+10.67%$7.83$5.11172,804 shs$71.93 million04/02/2024$5.88$5.25-10.71%$5.85$4.9858,757 shs$65.00 million04/01/2024$6.75$5.88-12.89%$7.15$5.5318,472 shs$72.79 million03/29/2024$6.75$6.75$7.35$6.0243,159 shs$83.59 million03/28/2024$6.79$6.75-0.59%$7.35$6.0242,786 shs$83.57 million03/27/2024$5.82$6.79+16.67%$7.46$5.25106,587 shs$84.06 million03/26/2024$5.94$5.82-2.02%$6.70$4.80179,565 shs$72.05 million03/25/2024$7.95$5.94-25.28%$7.74$5.6885,144 shs$73.54 millionMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners03/22/2024$11.13$7.95-28.54%$10.77$6.71147,316 shs$98.42 million03/21/2024$12.28$11.13-9.41%$13.50$10.6785,377 shs$137.73 million03/20/2024N/A$12.28$13.38$10.5339,205 shs$152.03 million Related Companies: Canna-Global Acquisition Stock Chart VerifyMe Stock Chart Arbe Robotics Stock Chart Katapult Stock Chart Skillsoft Stock Chart Mercurity Fintech Stock Chart Direct Digital Stock Chart Pagaya Technologies Stock Chart Fluent Stock Chart Aqua Metals Stock Chart Receive BNAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brand Engagement Network and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BNAI) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brand Engagement Network, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.