Brand Engagement Network Inc. - Common Stock (BNAI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.42	0.45	0.42	0.44	696,020	0.44
10/22/2025	0.45	0.47	0.43	0.44	810,634	0.44
10/21/2025	0.50	0.52	0.46	0.47	1,278,718	0.47
10/20/2025	0.44	0.53	0.44	0.52	2,901,325	0.52
10/17/2025	0.41	0.44	0.40	0.44	794,783	0.44
10/16/2025	0.42	0.46	0.41	0.41	2,549,891	0.41
10/15/2025	0.50	0.55	0.40	0.42	3,211,562	0.42
10/14/2025	0.47	0.55	0.45	0.50	2,447,386	0.50
10/13/2025	0.57	0.65	0.51	0.53	3,809,938	0.53
10/10/2025	0.55	0.69	0.54	0.57	9,738,880	0.57
10/09/2025	0.57	0.62	0.50	0.53	4,555,476	0.53
10/08/2025	0.69	0.70	0.56	0.58	6,539,951	0.58
10/07/2025	0.51	0.94	0.49	0.69	135,543,125	0.69
10/06/2025	0.54	0.54	0.42	0.50	9,997,538	0.50
10/03/2025	0.50	0.69	0.47	0.60	208,102,766	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