Free Trial
→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free BNAI Stock Alerts

Brand Engagement Network (BNAI) Stock Chart & Stock Price History

$1.04
-0.07 (-6.31%)
(As of 09/20/2024 ET)
Compare

Brand Engagement Network Stock Price Performance

5 Day
Performance
+2.94%
1 Month
Performance
-38.60%
3 Month
Performance
-70.99%
6 Month
Performance
-91.45%
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

Ad Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

BNAI Stock Chart for Friday, September, 20, 2024

BNAI Chart by TradingView

Brand Engagement Network Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$1.10$1.11
+0.91%		$1.17$1.07109,745 shs$36.99 million
09/18/2024$1.17$1.10
-5.98%		$1.20$1.0861,217 shs$36.65 million
09/17/2024$1.05$1.17
+11.43%		$1.20$1.0596,439 shs$38.99 million
09/16/2024$1.02$1.05
+2.94%		$1.13$1.0076,041 shs$34.99 million
09/13/2024$0.98$1.02
+4.08%		$1.03$0.9748,814 shs$33.99 million
09/12/2024$1.01$0.98
-2.97%		$1.05$0.95105,371 shs$32.66 million
09/11/2024$1.09$1.01
-7.34%		$1.14$0.95136,511 shs$33.66 million
09/10/2024$0.94$1.09
+15.96%		$1.10$0.94114,584 shs$36.32 million
09/09/2024$1.00$0.94
-5.95%		$1.02$0.90118,175 shs$31.32 million
09/06/2024$0.96$1.00
+4.11%		$1.03$0.95111,721 shs$33.31 million
09/05/2024$1.13$0.96
-15.04%		$1.13$0.80309,401 shs$31.99 million
09/04/2024$1.16$1.13
-2.59%		$1.20$1.10118,738 shs$37.65 million
09/03/2024$1.17$1.16
-0.85%		$1.25$1.09138,019 shs$38.65 million
09/02/2024$1.17$1.17$1.30$1.10230,700 shs$38.99 million
08/30/2024$1.19$1.17
-1.68%		$1.30$1.10225,592 shs$38.99 million
08/29/2024$1.41$1.19
-15.60%		$1.45$1.09294,242 shs$39.65 million
08/28/2024$1.46$1.41
-3.42%		$1.60$1.33241,042 shs$46.98 million
08/27/2024$1.71$1.46
-14.62%		$1.77$1.42401,287 shs$48.65 million
08/26/2024$1.78$1.71
-3.93%		$2.64$1.483.82 million shs$56.98 million
08/23/2024$1.73$1.78
+2.89%		$1.83$1.7319,098 shs$59.31 million
08/22/2024$1.85$1.73
-6.49%		$1.87$1.6928,634 shs$57.65 million
08/21/2024$1.71$1.85
+8.19%		$1.99$1.7152,063 shs$61.65 million
08/20/2024$2.00$1.71
-14.50%		$1.96$1.7033,570 shs$56.98 million
08/19/2024$1.83$2.00
+9.29%		$2.04$1.8858,144 shs$66.64 million
08/16/2024$2.10$1.83
-12.86%		$2.07$1.8338,174 shs$60.98 million
08/15/2024$2.26$2.10
-7.08%		$2.20$1.9691,028 shs$69.98 million
08/14/2024$2.20$2.26
+2.73%		$2.51$2.2084,177 shs$75.31 million
08/13/2024$1.88$2.20
+17.02%		$2.20$1.9435,844 shs$73.31 million
08/12/2024$1.81$1.88
+3.87%		$1.95$1.8731,524 shs$62.65 million
08/09/2024$1.84$1.81
-1.63%		$1.84$1.7720,549 shs$60.31 million
08/08/2024$1.65$1.84
+11.52%		$1.95$1.7039,643 shs$61.31 million
08/07/2024$1.63$1.65
+1.23%		$1.76$1.6230,337 shs$54.98 million
08/06/2024$1.48$1.63
+10.14%		$1.64$1.4880,596 shs$54.32 million
08/05/2024$1.59$1.48
-6.92%		$1.57$1.35115,231 shs$49.31 million
08/02/2024$1.81$1.59
-12.15%		$2.10$1.50149,240 shs$52.98 million
08/01/2024$2.08$1.81
-12.98%		$2.25$1.75104,952 shs$60.31 million
07/31/2024$2.45$2.08
-15.10%		$2.70$2.00168,580 shs$69.31 million
07/30/2024$2.83$2.45
-13.43%		$2.92$2.32123,996 shs$81.63 million
07/29/2024$2.74$2.83
+3.28%		$3.10$2.74144,179 shs$94.30 million
07/26/2024$2.66$2.74
+3.01%		$2.85$2.6944,426 shs$91.30 million
Are You Ready for a Small-Cap Rally? (Ad)

Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?

Click here to uncover how you can get in on the ground floor.
07/25/2024$2.79$2.66
-4.66%		$2.98$2.53105,086 shs$88.63 million
07/24/2024$2.93$2.79
-4.78%		$3.00$2.7731,528 shs$92.96 million
07/23/2024$2.86$2.93
+2.45%		$3.07$2.75108,353 shs$97.63 million
07/22/2024$2.91$2.86
-1.72%		$3.16$2.8259,991 shs$95.30 million
07/19/2024$3.06$2.91
-4.90%		$3.13$2.66102,783 shs$96.96 million
07/18/2024$3.17$3.06
-3.47%		$3.31$3.0235,420 shs$101.96 million
07/17/2024$3.59$3.17
-11.70%		$3.59$3.11101,999 shs$105.63 million
07/16/2024$3.57$3.59
+0.56%		$3.69$3.4175,804 shs$119.62 million
07/15/2024$3.10$3.57
+15.16%		$3.74$3.30284,169 shs$118.95 million
07/12/2024$3.16$3.10
-1.90%		$3.15$3.0333,882 shs$103.29 million
07/11/2024$2.94$3.16
+7.48%		$3.25$2.9188,896 shs$105.29 million
07/10/2024$2.85$2.94
+3.16%		$3.27$2.80116,399 shs$97.96 million
07/09/2024$3.11$2.85
-8.36%		$3.21$2.72145,790 shs$94.96 million
07/08/2024$3.06$3.11
+1.63%		$3.23$2.9836,587 shs$103.63 million
07/05/2024$3.00$3.06
+2.00%		$3.25$2.9792,502 shs$101.96 million
07/04/2024$3.00$3.00$3.23$2.68140,130 shs$99.96 million
07/03/2024$3.23$3.00
-7.12%		$3.23$2.68137,218 shs$99.96 million
07/02/2024$3.24$3.23
-0.31%		$3.33$3.13121,209 shs$107.62 million
07/01/2024$3.45$3.24
-6.09%		$4.10$3.23437,004 shs$107.96 million
06/28/2024$3.38$3.45
+2.07%		$3.54$3.11124,569 shs$114.89 million
06/27/2024$3.09$3.38
+9.39%		$3.40$2.80249,989 shs$112.55 million
06/26/2024$3.12$3.09
-0.96%		$3.15$2.94138,971 shs$102.90 million
06/25/2024$3.30$3.12
-5.45%		$3.30$2.91136,761 shs$103.90 million
06/24/2024$2.98$3.30
+10.74%		$3.40$2.65332,692 shs$109.89 million
06/21/2024$3.62$2.98
-17.68%		$3.70$2.83373,361 shs$99.23 million
06/20/2024$3.59$3.62
+0.84%		$3.79$3.55148,036 shs$120.55 million
06/19/2024$3.59$3.59$3.95$3.46337,990 shs$119.55 million

Related Companies:

This page (NASDAQ:BNAI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored