Brand Engagement Network, Inc.BNAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.37 | $29.93 | $22.56 | $23.32 | 3.97M |
| 1/30/2026 | $31.56 | $34.98 | $21.71 | $24.75 | 9.33M |
| 1/29/2026 | $63.69 | $68.88 | $50.24 | $52.63 | 9.19M |
| 1/28/2026 | $52.74 | $86.28 | $51.54 | $63.00 | 14.28M |
| 1/27/2026 | $39.74 | $57.45 | $37.00 | $52.00 | 7.86M |
| 1/26/2026 | $55.16 | $67.63 | $26.33 | $62.08 | 33.53M |
| 1/23/2026 | $10.51 | $18.30 | $10.40 | $16.48 | 43.66M |
| 1/22/2026 | $8.21 | $9.40 | $7.93 | $8.66 | 2.04M |
| 1/21/2026 | $9.06 | $11.38 | $7.81 | $8.70 | 48.53M |
| 1/20/2026 | $6.09 | $7.20 | $5.70 | $6.15 | 1.29M |
| 1/16/2026 | $6.91 | $7.43 | $5.69 | $6.35 | 4.45M |
| 1/15/2026 | $5.60 | $6.12 | $4.77 | $5.71 | 2.69M |
| 1/14/2026 | $3.93 | $6.75 | $3.88 | $5.80 | 46.84M |
| 1/13/2026 | $3.33 | $3.78 | $3.33 | $3.61 | 602,030 |
| 1/12/2026 | $3.51 | $3.53 | $3.20 | $3.30 | 478,000 |
| 1/9/2026 | $3.86 | $3.96 | $3.44 | $3.58 | 900,727 |
| 1/8/2026 | $3.89 | $4.23 | $3.75 | $3.82 | 794,800 |
| 1/7/2026 | $4.50 | $4.80 | $3.76 | $3.76 | 1.50M |
| 1/6/2026 | $4.17 | $4.91 | $4.07 | $4.67 | 16.15M |
| 1/5/2026 | $3.87 | $4.00 | $3.30 | $3.62 | 3.81M |
| 1/2/2026 | $2.50 | $4.25 | $2.50 | $3.77 | 97.59M |
| 12/31/2025 | $2.21 | $2.67 | $2.20 | $2.32 | 4.82M |
| 12/30/2025 | $2.54 | $2.73 | $2.03 | $2.13 | 5.35M |
| 12/29/2025 | $1.78 | $2.91 | $1.77 | $2.51 | 150.43M |
| 12/26/2025 | $1.37 | $1.38 | $1.18 | $1.20 | 150,481 |
| 12/24/2025 | $1.38 | $1.44 | $1.32 | $1.39 | 40,319 |
| 12/23/2025 | $1.57 | $1.68 | $1.39 | $1.39 | 204,392 |
| 12/22/2025 | $1.78 | $1.88 | $1.58 | $1.58 | 154,371 |
| 12/19/2025 | $1.65 | $1.79 | $1.63 | $1.73 | 87,105 |
| 12/18/2025 | $1.59 | $1.88 | $1.56 | $1.72 | 325,732 |
| 12/17/2025 | $1.53 | $1.63 | $1.48 | $1.53 | 301,500 |
| 12/16/2025 | $2.12 | $2.24 | $1.66 | $1.73 | 333,046 |
| 12/15/2025 | $2.48 | $2.62 | $2.10 | $2.11 | 281,227 |
| 12/12/2025 | $2.74 | $2.98 | $2.50 | $2.58 | 242,600 |
| 12/11/2025 | $2.90 | $3.05 | $2.77 | $2.84 | 81,682 |
| 12/10/2025 | $3.00 | $3.20 | $2.95 | $2.95 | 68,768 |
| 12/9/2025 | $2.80 | $3.16 | $2.73 | $3.08 | 127,881 |
| 12/8/2025 | $2.68 | $2.88 | $2.56 | $2.85 | 199,162 |
| 12/5/2025 | $2.84 | $2.88 | $2.65 | $2.65 | 153,770 |
| 12/4/2025 | $3.19 | $3.22 | $2.60 | $2.82 | 288,210 |
| 12/3/2025 | $3.20 | $3.35 | $3.20 | $3.31 | 106,563 |
| 12/2/2025 | $3.40 | $4.45 | $3.20 | $3.20 | 434,430 |
| 12/1/2025 | $3.78 | $3.85 | $3.50 | $3.59 | 99,320 |
| 11/28/2025 | $3.75 | $4.10 | $3.70 | $3.94 | 50,740 |
| 11/26/2025 | $3.65 | $4.00 | $3.60 | $3.78 | 88,152 |
| 11/25/2025 | $3.79 | $3.87 | $3.70 | $3.73 | 49,764 |
| 11/24/2025 | $3.74 | $3.90 | $3.61 | $3.90 | 89,443 |
| 11/21/2025 | $3.50 | $3.72 | $3.35 | $3.72 | 162,614 |
| 11/20/2025 | $3.70 | $3.74 | $3.45 | $3.58 | 164,440 |
| 11/19/2025 | $3.80 | $3.80 | $3.60 | $3.80 | 119,660 |
| 11/18/2025 | $3.66 | $4.00 | $3.60 | $4.00 | 115,374 |
| 11/17/2025 | $4.35 | $4.37 | $3.61 | $3.90 | 267,890 |
| 11/14/2025 | $3.79 | $4.32 | $3.58 | $4.11 | 430,910 |
| 11/13/2025 | $3.80 | $3.89 | $3.64 | $3.73 | 293,442 |
| 11/12/2025 | $4.09 | $4.34 | $4.02 | $4.06 | 361,750 |
| 11/11/2025 | $3.98 | $4.40 | $3.58 | $4.12 | 1.08M |
| 11/10/2025 | $5.87 | $8.47 | $4.62 | $4.81 | 47.85M |
| 11/7/2025 | $3.80 | $3.85 | $3.45 | $3.75 | 60,523 |
| 11/6/2025 | $3.80 | $3.97 | $3.80 | $3.84 | 71,362 |
| 11/5/2025 | $4.23 | $4.24 | $3.80 | $3.97 | 69,410 |