Brand Engagement Network Inc. - Common Stock (BNAI)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	0.33	0.33	0.30	0.32	81,785	0.32
5/08/2025	0.29	0.33	0.29	0.31	80,048	0.31
5/07/2025	0.30	0.31	0.28	0.29	124,820	0.29
5/06/2025	0.33	0.34	0.28	0.30	296,861	0.30
5/05/2025	0.34	0.35	0.33	0.34	40,833	0.34
5/02/2025	0.36	0.38	0.33	0.35	298,249	0.35
5/01/2025	0.36	0.37	0.34	0.36	232,991	0.36
4/30/2025	0.35	0.37	0.35	0.36	153,198	0.36
4/29/2025	0.35	0.36	0.35	0.36	35,615	0.36
4/28/2025	0.37	0.38	0.32	0.36	645,251	0.36
4/25/2025	0.35	0.37	0.35	0.36	163,983	0.36
4/24/2025	0.34	0.39	0.34	0.36	645,781	0.36
4/23/2025	0.36	0.36	0.34	0.36	181,137	0.36
4/22/2025	0.35	0.35	0.34	0.34	63,554	0.34
4/21/2025	0.35	0.35	0.33	0.35	198,672	0.35
4/17/2025	0.35	0.35	0.32	0.35	95,171	0.35
4/16/2025	0.33	0.35	0.30	0.34	478,740	0.34
4/15/2025	0.31	0.34	0.30	0.31	138,970	0.31
4/14/2025	0.34	0.34	0.30	0.32	165,169	0.32
4/11/2025	0.29	0.33	0.28	0.32	371,099	0.32
4/10/2025	0.30	0.31	0.28	0.29	87,256	0.29
4/09/2025	0.28	0.33	0.28	0.31	178,193	0.31
4/08/2025	0.31	0.31	0.27	0.28	252,954	0.28
4/07/2025	0.30	0.32	0.26	0.31	426,335	0.31
4/04/2025	0.30	0.34	0.30	0.31	1,417,324	0.31
4/03/2025	0.32	0.33	0.30	0.30	165,386	0.30
4/02/2025	0.33	0.35	0.32	0.33	138,548	0.33
4/01/2025	0.35	0.35	0.32	0.34	260,665	0.34
3/31/2025	0.37	0.37	0.33	0.34	142,478	0.34
3/28/2025	0.37	0.38	0.36	0.37	175,733	0.37
3/27/2025	0.39	0.40	0.36	0.38	804,062	0.38
3/26/2025	0.38	0.40	0.38	0.38	127,234	0.38
3/25/2025	0.38	0.40	0.38	0.38	122,140	0.38
3/24/2025	0.40	0.42	0.38	0.38	462,862	0.38
3/21/2025	0.38	0.39	0.38	0.39	248,584	0.39
3/20/2025	0.39	0.42	0.38	0.38	157,245	0.38
3/19/2025	0.38	0.39	0.38	0.38	148,359	0.38
3/18/2025	0.39	0.39	0.37	0.38	580,317	0.38
3/17/2025	0.39	0.40	0.36	0.39	332,257	0.39
3/14/2025	0.40	0.41	0.37	0.37	717,653	0.37
3/13/2025	0.38	0.40	0.38	0.40	315,142	0.40
3/12/2025	0.37	0.42	0.36	0.40	665,291	0.40
3/11/2025	0.35	0.39	0.34	0.39	680,144	0.39
3/10/2025	0.33	0.36	0.32	0.36	340,543	0.36
3/07/2025	0.35	0.40	0.34	0.36	482,275	0.36
3/06/2025	0.36	0.40	0.35	0.36	299,263	0.36
3/05/2025	0.35	0.37	0.34	0.37	197,531	0.37
3/04/2025	0.34	0.36	0.30	0.36	414,092	0.36
3/03/2025	0.38	0.40	0.34	0.35	351,672	0.35
2/28/2025	0.38	0.39	0.36	0.39	354,446	0.39
2/27/2025	0.41	0.43	0.38	0.40	287,280	0.40
2/26/2025	0.44	0.46	0.42	0.43	253,143	0.43
2/25/2025	0.45	0.45	0.38	0.40	534,550	0.40
2/24/2025	0.42	0.44	0.36	0.44	1,048,521	0.44
2/21/2025	0.50	0.52	0.42	0.44	1,143,861	0.44
2/20/2025	0.51	0.52	0.48	0.51	867,279	0.51
2/19/2025	0.59	0.60	0.55	0.56	597,788	0.56
2/18/2025	0.68	0.68	0.59	0.59	841,784	0.59
2/14/2025	0.67	0.68	0.58	0.67	1,562,256	0.67
2/13/2025	0.60	0.71	0.56	0.67	2,939,236	0.67
2/12/2025	0.65	0.77	0.58	0.64	3,879,906	0.64
2/11/2025	0.56	0.66	0.51	0.65	7,153,510	0.65
2/10/2025	0.54	0.70	0.47	0.70	221,075,244	0.70