BNAI Quote, Trading Chart, Brand Engagement Network Inc.
Stock Information
Get BNAI Alerts
News, Short Squeeze, Breakout and More Instantly...
BNAI Quote
| Last: | $23.35 |
| Change Percent: | 39.07% |
| Open: | $16.31 |
| Previous Close: | $16.79 |
| High: | $30.8999 |
| Low: | $15.51 |
| Volume: | 6,936,042 |
| Last Trade Date Time: | 06/05/2026 12:46:01 pm |
| Quotes are delayed by 15 to 20 minutes. |
BNAI Chart
Last Twenty Trading Days
| Date: | 2026-06-05 |
| Open: | $16.31 |
| Close: | $16.79 |
| High: | $30.8999 |
| Low: | $15.51 |
| Volume: | 6,936,042 |
| Date: | 2026-06-04 |
| Open: | $13.7 |
| Close: | $14.06 |
| High: | $17.45 |
| Low: | $13.63 |
| Volume: | 363,556 |
| Date: | 2026-06-03 |
| Open: | $14.28 |
| Close: | $15.9238 |
| High: | $15.48 |
| Low: | $14.03 |
| Volume: | 120,670 |
| Date: | 2026-06-02 |
| Open: | $13.43 |
| Close: | $13.91 |
| High: | $16.81 |
| Low: | $13.11 |
| Volume: | 255,726 |
| Date: | 2026-06-01 |
| Open: | $13.98 |
| Close: | $15.03 |
| High: | $14.2243 |
| Low: | $13.22 |
| Volume: | 190,658 |
| Date: | 2026-05-29 |
| Open: | $15.63 |
| Close: | $15.76 |
| High: | $16.76 |
| Low: | $14.58 |
| Volume: | 164,661 |
| Date: | 2026-05-28 |
| Open: | $15 |
| Close: | $17.365 |
| High: | $16.17 |
| Low: | $14.81 |
| Volume: | 177,872 |
| Date: | 2026-05-27 |
| Open: | $18.25 |
| Close: | $19.455 |
| High: | $18.4299 |
| Low: | $17.29 |
| Volume: | 185,686 |
| Date: | 2026-05-26 |
| Open: | $18.07 |
| Close: | $18.07 |
| High: | $19.8539 |
| Low: | $16.3 |
| Volume: | 237,657 |
| Date: | 2026-05-22 |
| Open: | $19.15 |
| Close: | $19.75 |
| High: | $19.58 |
| Low: | $18.43 |
| Volume: | 115,694 |
| Date: | 2026-05-21 |
| Open: | $18.87 |
| Close: | $18.435 |
| High: | $19.87 |
| Low: | $18.7 |
| Volume: | 115,721 |
| Date: | 2026-05-20 |
| Open: | $19.5 |
| Close: | $19.67 |
| High: | $19.53 |
| Low: | $17.8 |
| Volume: | 243,852 |
| Date: | 2026-05-19 |
| Open: | $20 |
| Close: | $20.97 |
| High: | $20.83 |
| Low: | $19.33 |
| Volume: | 171,958 |
| Date: | 2026-05-18 |
| Open: | $22.675 |
| Close: | $21.87 |
| High: | $22.675 |
| Low: | $20.0575 |
| Volume: | 372,649 |
| Date: | 2026-05-15 |
| Open: | $22.93 |
| Close: | $23.59 |
| High: | $23.08 |
| Low: | $21 |
| Volume: | 131,524 |
| Date: | 2026-05-14 |
| Open: | $24.03 |
| Close: | $23.63 |
| High: | $24.45 |
| Low: | $23.33 |
| Volume: | 105,903 |
| Date: | 2026-05-13 |
| Open: | $23.61 |
| Close: | $23.2399 |
| High: | $23.965 |
| Low: | $22.63 |
| Volume: | 152,756 |
| Date: | 2026-05-12 |
| Open: | $24.42 |
| Close: | $24.825 |
| High: | $26.84 |
| Low: | $23.04 |
| Volume: | 284,990 |
| Date: | 2026-05-11 |
| Open: | $24.22 |
| Close: | $22.83 |
| High: | $25.26 |
| Low: | $21.83 |
| Volume: | 605,986 |
| Date: | 2026-05-08 |
| Open: | $22.1 |
| Close: | $23.125 |
| High: | $23.5776 |
| Low: | $21.61 |
| Volume: | 160,822 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.