Brand Engagement Network Stock Price History
NASDAQ: BNAITechnologyEDP ServicesUSD
5.19-0.10 (-1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNAI price history at a glance
The price history for Brand Engagement Network (BNAI) on this page begins on April 26, 2021, when the stock closed at $97.10; it most recently closed at $5.19 on October 5, 2026. The highest price in this record is $197.50, reached on March 18, 2024; the latest close is 97.4% below that peak. Across the 4 complete calendar years in the table, BNAI finished higher in 2 and lower in 2. Its best year was 2023 (+5.2%) and its worst was 2024 (-90.8%).
Over roughly 5 years the share price changed -94.7%, a -41.6% compound annual price return (excluding dividends). In the last 12 months alone, BNAI has lost 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $197.50
- Date of high
- Mar 18, 2024
- Low since 2021
- $1.18
- Date of low
- Dec 22, 2025
- 52-week high
- $86.28
- 52-week low
- $1.18
- IPO year
- 2021
- Last close
- $5.19
BNAI returns
1 week
-13.79%
1 month
-49.37%
3 months
-63.22%
6 months
-87.66%
Year to date
+123.71%
1 year
-8.95%
3 years
-95.08%
5 years
-94.68%
BNAI price return, excluding dividends.
BNAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.19 | +37.67% |
| 2025 | 3.77 | -61.13% |
| 2024 | 9.70 | -90.84% |
| 2023 | 105.90 | +5.16% |
| 2022 | 100.70 | +3.49% |
| 2021* | 97.30 | +0.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BNAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.39 | 5.39 | 5.08 | 5.19 | -1.89% | |
| 5.25 | 5.34 | 5.11 | 5.29 | -1.67% | |
| 5.62 | 5.62 | 5.35 | 5.38 | -5.78% | |
| 5.86 | 6.00 | 5.52 | 5.71 | -2.23% | |
| 6.04 | 6.06 | 5.67 | 5.84 | -2.99% | |
| 6.16 | 6.31 | 6.01 | 6.02 | -1.15% | |
| 6.15 | 6.34 | 6.00 | 6.09 | +0.33% | |
| 6.00 | 6.72 | 6.00 | 6.07 | +2.02% | |
| 6.00 | 6.11 | 5.85 | 5.95 | -0.34% | |
| 6.17 | 6.33 | 5.91 | 5.97 | -3.24% | |
| 6.45 | 6.65 | 6.16 | 6.17 | -4.86% | |
| 6.44 | 6.62 | 6.32 | 6.49 | -0.08% | |
| 7.14 | 7.14 | 6.45 | 6.49 | -6.75% | |
| 7.46 | 7.46 | 6.65 | 6.96 | -1.56% | |
| 7.28 | 7.35 | 7.02 | 7.07 | -2.88% | |
| 7.09 | 7.48 | 6.86 | 7.28 | +3.70% | |
| 7.30 | 7.50 | 6.67 | 7.02 | +2.63% | |
| 7.00 | 7.07 | 6.61 | 6.84 | -2.22% | |
| 7.56 | 7.56 | 6.83 | 7.00 | -7.84% | |
| 7.98 | 8.23 | 7.55 | 7.59 | -5.48% | |
| 8.47 | 8.70 | 7.94 | 8.03 | -2.55% | |
| 10.16 | 10.18 | 8.23 | 8.24 | -19.61% | |
| 10.47 | 10.56 | 10.25 | 10.25 | -3.03% | |
| 10.90 | 10.93 | 10.38 | 10.57 | 0.00% | |
| 10.74 | 10.99 | 10.53 | 10.57 | -1.31% | |
| 10.68 | 11.11 | 10.60 | 10.71 | +1.13% | |
| 11.04 | 11.39 | 10.58 | 10.59 | -4.85% | |
| 11.24 | 11.65 | 11.01 | 11.13 | -1.15% | |
| 12.72 | 12.72 | 11.07 | 11.26 | -10.71% | |
| 12.46 | 13.24 | 12.35 | 12.61 | +1.12% | |
| 12.88 | 13.25 | 12.35 | 12.47 | -5.96% | |
| 13.28 | 13.46 | 12.84 | 13.26 | -1.19% | |
| 13.00 | 13.78 | 12.96 | 13.42 | -0.74% | |
| 13.86 | 14.32 | 13.52 | 13.52 | -6.24% | |
| 14.58 | 14.83 | 13.88 | 14.42 | -5.38% | |
| 15.89 | 16.88 | 14.01 | 15.24 | -4.81% | |
| 15.79 | 16.33 | 15.50 | 16.01 | +1.01% | |
| 15.66 | 16.49 | 15.56 | 15.85 | -1.25% | |
| 15.89 | 16.80 | 14.80 | 16.05 | +0.94% | |
| 16.26 | 16.26 | 15.50 | 15.90 | -1.55% | |
| 14.97 | 16.40 | 14.82 | 16.15 | +10.09% | |
| 15.43 | 15.71 | 14.56 | 14.67 | -3.80% | |
| 14.04 | 15.38 | 13.97 | 15.25 | +8.00% | |
| 14.03 | 14.47 | 13.76 | 14.12 | +0.36% | |
| 13.90 | 14.61 | 13.90 | 14.07 | +1.96% | |
| 13.15 | 14.35 | 13.12 | 13.80 | +4.86% | |
| 13.54 | 14.35 | 13.11 | 13.16 | -2.81% | |
| 11.95 | 13.69 | 11.95 | 13.54 | +11.44% | |
| 11.53 | 12.41 | 11.53 | 12.15 | +3.76% | |
| 11.94 | 12.18 | 11.40 | 11.71 | -2.01% | |
| 11.50 | 12.09 | 11.50 | 11.95 | +2.84% | |
| 11.98 | 12.36 | 10.97 | 11.62 | -5.53% | |
| 12.13 | 12.89 | 11.74 | 12.30 | +1.40% | |
| 11.92 | 13.08 | 11.61 | 12.13 | +8.69% | |
| 10.60 | 11.20 | 10.24 | 11.16 | +4.49% | |
| 11.11 | 11.11 | 10.45 | 10.68 | -4.04% | |
| 11.05 | 11.49 | 11.00 | 11.13 | +0.18% | |
| 10.55 | 11.94 | 10.55 | 11.11 | +2.21% | |
| 11.27 | 11.57 | 10.54 | 10.87 | -6.45% | |
| 11.81 | 12.08 | 10.98 | 11.62 | -3.81% | |
| 13.03 | 13.64 | 11.89 | 12.08 | -7.29% | |
| 13.37 | 13.68 | 12.91 | 13.03 | -5.03% | |
| 12.72 | 14.99 | 12.66 | 13.72 | +8.89% | |
| 13.98 | 14.20 | 12.54 | 12.60 | -10.70% | |
| 13.84 | 14.61 | 13.53 | 14.11 | -0.91% | |
| 15.03 | 15.03 | 13.60 | 14.24 | -6.10% | |
| 14.61 | 15.41 | 14.61 | 15.17 | -1.33% | |
| 15.68 | 15.93 | 14.37 | 15.37 | -4.24% | |
| 17.10 | 17.10 | 15.94 | 16.05 | -6.63% | |
| 17.53 | 18.77 | 16.98 | 17.19 | -4.92% | |
| 17.00 | 18.59 | 17.00 | 18.08 | +5.67% | |
| 16.22 | 17.53 | 15.08 | 17.11 | +9.61% | |
| 17.58 | 17.79 | 15.20 | 15.61 | -14.37% | |
| 17.77 | 19.00 | 16.49 | 18.23 | +0.77% | |
| 18.81 | 20.00 | 18.08 | 18.09 | -3.83% | |
| 19.72 | 20.72 | 18.81 | 18.81 | -5.86% | |
| 19.00 | 20.14 | 18.58 | 19.98 | +2.30% | |
| 19.15 | 20.00 | 18.62 | 19.53 | -2.50% | |
| 19.30 | 20.30 | 18.52 | 20.03 | -1.57% | |
| 22.50 | 23.79 | 19.90 | 20.35 | -7.37% | |
| 18.82 | 22.09 | 18.71 | 21.97 | +14.55% | |
| 20.95 | 21.13 | 17.80 | 19.18 | -10.25% | |
| 20.82 | 24.70 | 19.43 | 21.37 | +0.71% | |
| 20.09 | 22.45 | 19.60 | 21.22 | +5.62% | |
| 19.36 | 21.40 | 18.64 | 20.09 | +4.74% | |
| 21.76 | 23.09 | 18.50 | 19.18 | +4.98% | |
| 18.04 | 20.62 | 17.82 | 18.27 | -17.59% | |
| 16.31 | 30.90 | 15.51 | 22.17 | +35.68% | |
| 13.70 | 17.78 | 13.63 | 16.34 | +18.84% | |
| 14.28 | 15.48 | 13.63 | 13.75 | -7.16% | |
| 13.43 | 16.81 | 13.11 | 14.81 | +6.16% | |
| 13.98 | 14.40 | 13.22 | 13.95 | -6.00% | |
| 15.63 | 16.76 | 14.58 | 14.84 | -5.96% | |
| 15.00 | 16.17 | 14.81 | 15.78 | +1.54% | |
| 18.25 | 18.43 | 15.50 | 15.54 | -20.47% | |
| 18.07 | 20.10 | 16.30 | 19.54 | +5.59% | |
| 19.15 | 19.58 | 18.43 | 18.51 | -3.67% | |
| 18.87 | 19.99 | 18.70 | 19.21 | -1.59% | |
| 19.50 | 19.75 | 17.80 | 19.52 | -1.91% | |
| 20.00 | 20.83 | 19.33 | 19.90 | -5.06% | |
| 22.68 | 22.68 | 20.06 | 20.96 | -6.18% | |
| 22.93 | 23.08 | 21.00 | 22.34 | -3.54% | |
| 24.03 | 24.45 | 23.11 | 23.16 | -6.88% | |
| 23.61 | 24.87 | 22.63 | 24.87 | +4.50% | |
| 24.42 | 26.84 | 22.87 | 23.80 | +1.02% | |
| 24.22 | 25.26 | 21.83 | 23.56 | +5.84% | |
| 22.10 | 23.58 | 21.61 | 22.26 | +0.68% | |
| 23.11 | 23.61 | 22.04 | 22.11 | -6.39% | |
| 21.87 | 25.05 | 21.49 | 23.62 | +4.42% | |
| 23.26 | 23.28 | 21.20 | 22.62 | -3.62% | |
| 26.60 | 26.62 | 23.45 | 23.47 | -12.59% | |
| 28.17 | 28.86 | 26.72 | 26.85 | -4.53% | |
| 28.28 | 30.00 | 27.78 | 28.13 | +1.61% | |
| 28.16 | 28.23 | 26.51 | 27.68 | -0.50% | |
| 27.12 | 29.79 | 26.82 | 27.82 | -1.59% | |
| 27.97 | 28.46 | 26.03 | 28.27 | -5.83% | |
| 30.04 | 30.47 | 28.20 | 30.02 | -4.09% | |
| 32.49 | 32.76 | 30.18 | 31.30 | -7.04% | |
| 34.20 | 35.24 | 32.75 | 33.67 | +3.00% | |
| 34.69 | 34.76 | 30.58 | 32.69 | -6.25% | |
| 35.73 | 37.47 | 34.32 | 34.87 | -8.26% | |
| 37.32 | 38.03 | 34.18 | 38.01 | -3.04% | |
| 48.52 | 49.39 | 32.58 | 39.20 | -31.17% | |
| 54.82 | 57.87 | 52.66 | 56.95 | +8.06% | |
| 54.07 | 56.14 | 51.42 | 52.70 | +3.43% | |
| 43.71 | 54.09 | 43.71 | 50.95 | +21.14% | |
| 42.70 | 44.26 | 42.01 | 42.06 | -1.22% | |
| 40.80 | 44.44 | 39.29 | 42.58 | +4.72% | |
| 42.35 | 46.76 | 40.66 | 40.66 | -5.20% | |
| 43.07 | 43.46 | 40.61 | 42.89 | -2.57% | |
| 41.50 | 46.00 | 41.50 | 44.02 | +5.66% | |
| 36.82 | 42.51 | 36.82 | 41.66 | +10.62% | |
| 36.79 | 37.73 | 36.00 | 37.66 | -0.63% | |
| 36.71 | 38.79 | 34.89 | 37.90 | +10.82% | |
| 36.15 | 36.68 | 33.77 | 34.20 | -5.29% | |
| 37.53 | 37.87 | 36.07 | 36.11 | -5.52% | |
| 38.26 | 39.46 | 37.28 | 38.22 | -7.86% | |
| 37.13 | 41.75 | 37.09 | 41.48 | +12.08% | |
| 38.60 | 39.23 | 35.70 | 37.01 | -6.26% | |
| 39.10 | 40.35 | 38.50 | 39.48 | -2.64% | |
| 42.02 | 43.11 | 38.21 | 40.55 | -1.53% | |
| 41.40 | 42.80 | 40.70 | 41.18 | -5.27% | |
| 42.32 | 45.59 | 41.05 | 43.47 | +7.25% | |
| 37.32 | 41.14 | 36.31 | 40.53 | +8.34% | |
| 37.15 | 37.84 | 35.25 | 37.41 | -2.32% | |
| 37.75 | 38.50 | 36.50 | 38.30 | +2.49% | |
| 39.23 | 40.10 | 37.37 | 37.37 | +4.01% | |
| 35.23 | 41.00 | 33.65 | 35.93 | -2.20% | |
| 38.46 | 40.31 | 35.18 | 36.74 | -12.42% | |
| 47.77 | 47.95 | 40.21 | 41.95 | -25.45% | |
| 50.73 | 60.00 | 50.73 | 56.27 | +16.00% | |
| 47.44 | 50.58 | 45.24 | 48.51 | +3.83% | |
| 48.66 | 51.64 | 44.66 | 46.72 | +9.49% | |
| 34.92 | 43.99 | 34.83 | 42.67 | +16.30% | |
| 32.56 | 40.87 | 31.55 | 36.69 | +2.83% | |
| 27.35 | 35.69 | 27.35 | 35.68 | +36.13% | |
| 27.40 | 28.89 | 25.67 | 26.21 | -11.30% | |
| 31.00 | 31.59 | 26.03 | 29.55 | +4.79% | |
| 21.20 | 29.00 | 20.72 | 28.20 | +40.23% | |
| 20.00 | 21.80 | 19.41 | 20.11 | +5.84% | |
| 18.95 | 19.19 | 18.50 | 19.00 | -0.68% | |
| 18.81 | 20.09 | 18.05 | 19.13 | +2.19% | |
| 18.81 | 19.82 | 18.61 | 18.72 | -0.53% | |
| 19.81 | 19.91 | 18.18 | 18.82 | -10.04% | |
| 20.55 | 22.70 | 19.82 | 20.92 | -2.33% | |
| 18.01 | 25.25 | 16.25 | 21.42 | +21.64% | |
| 20.75 | 20.76 | 17.25 | 17.61 | -18.13% | |
| 22.44 | 22.54 | 20.70 | 21.51 | -8.04% | |
| 21.62 | 25.30 | 20.63 | 23.39 | +4.19% | |
| 22.36 | 23.90 | 20.58 | 22.45 | -6.03% | |
| 27.77 | 30.70 | 23.25 | 23.89 | +7.27% | |
| 23.53 | 24.84 | 21.79 | 22.27 | -4.50% | |
| 24.30 | 26.49 | 22.51 | 23.32 | 0.00% | |
| 24.37 | 29.93 | 22.56 | 23.32 | -5.78% | |
| 31.56 | 34.98 | 21.71 | 24.75 | -52.97% | |
| 63.69 | 68.88 | 50.24 | 52.63 | -16.46% | |
| 52.74 | 86.28 | 51.54 | 63.00 | +21.15% | |
| 39.74 | 57.45 | 37.00 | 52.00 | -16.24% | |
| 55.16 | 67.63 | 26.33 | 62.08 | +276.70% | |
| 10.51 | 18.30 | 10.40 | 16.48 | +90.30% | |
| 8.21 | 9.40 | 7.93 | 8.66 | -0.46% | |
| 9.06 | 11.38 | 7.81 | 8.70 | +41.46% | |
| 6.09 | 7.20 | 5.70 | 6.15 | -3.15% | |
| 6.91 | 7.43 | 5.69 | 6.35 | +11.21% | |
| 5.60 | 6.12 | 4.77 | 5.71 | -1.55% | |
| 3.93 | 6.75 | 3.88 | 5.80 | +60.66% | |
| 3.33 | 3.78 | 3.33 | 3.61 | +9.39% | |
| 3.51 | 3.53 | 3.20 | 3.30 | -7.82% | |
| 3.86 | 3.96 | 3.44 | 3.58 | -6.28% | |
| 3.89 | 4.23 | 3.75 | 3.82 | +1.60% | |
| 4.50 | 4.80 | 3.76 | 3.76 | -19.49% | |
| 4.17 | 4.91 | 4.07 | 4.67 | +29.01% | |
| 3.87 | 4.00 | 3.30 | 3.62 | -3.98% | |
| 2.50 | 4.25 | 2.50 | 3.77 | +62.50% | |
| 2.21 | 2.67 | 2.20 | 2.32 | +8.92% | |
| 2.54 | 2.73 | 2.03 | 2.13 | -14.97% | |
| 1.78 | 2.91 | 1.77 | 2.51 | +108.75% | |
| 1.37 | 1.38 | 1.18 | 1.20 | -13.67% | |
| 1.38 | 1.44 | 1.32 | 1.39 | 0.00% | |
| 1.57 | 1.68 | 1.39 | 1.39 | -12.03% | |
| 1.78 | 1.88 | 1.58 | 1.58 | -8.67% | |
| 1.65 | 1.79 | 1.63 | 1.73 | +0.58% | |
| 1.59 | 1.88 | 1.56 | 1.72 | +12.42% | |
| 1.53 | 1.63 | 1.48 | 1.53 | -11.56% | |
| 2.12 | 2.24 | 1.66 | 1.73 | -18.01% | |
| 2.48 | 2.62 | 2.10 | 2.11 | -18.22% | |
| 2.74 | 2.98 | 2.50 | 2.58 | -9.15% | |
| 2.90 | 3.05 | 2.77 | 2.84 | -3.73% | |
| 3.00 | 3.20 | 2.95 | 2.95 | -4.22% | |
| 2.80 | 3.16 | 2.73 | 3.08 | +8.07% | |
| 2.68 | 2.88 | 2.56 | 2.85 | +7.55% | |
| 2.84 | 2.88 | 2.65 | 2.65 | -6.03% | |
| 3.19 | 3.22 | 2.60 | 2.82 | -14.80% | |
| 3.20 | 3.35 | 3.20 | 3.31 | +3.44% | |
| 3.40 | 4.45 | 3.20 | 3.20 | -10.86% | |
| 3.78 | 3.85 | 3.50 | 3.59 | -8.88% | |
| 3.75 | 4.10 | 3.70 | 3.94 | +4.23% | |
| 3.65 | 4.00 | 3.60 | 3.78 | +1.34% | |
| 3.79 | 3.87 | 3.70 | 3.73 | -4.36% | |
| 3.74 | 3.90 | 3.61 | 3.90 | +4.84% | |
| 3.50 | 3.72 | 3.35 | 3.72 | +3.91% | |
| 3.70 | 3.74 | 3.45 | 3.58 | -5.79% | |
| 3.80 | 3.80 | 3.60 | 3.80 | -5.00% | |
| 3.66 | 4.00 | 3.60 | 4.00 | +2.56% | |
| 4.35 | 4.37 | 3.61 | 3.90 | -5.11% | |
| 3.79 | 4.32 | 3.58 | 4.11 | +10.19% | |
| 3.80 | 3.89 | 3.64 | 3.73 | -8.13% | |
| 4.09 | 4.34 | 4.02 | 4.06 | -1.46% | |
| 3.98 | 4.40 | 3.58 | 4.12 | -14.35% | |
| 5.87 | 8.47 | 4.62 | 4.81 | +28.27% | |
| 3.80 | 3.85 | 3.45 | 3.75 | -2.34% | |
| 3.80 | 3.97 | 3.80 | 3.84 | -3.27% | |
| 4.23 | 4.24 | 3.80 | 3.97 | -6.37% | |
| 4.32 | 4.51 | 4.15 | 4.24 | -8.82% | |
| 4.46 | 4.80 | 4.46 | 4.65 | +4.26% | |
| 4.45 | 4.59 | 4.30 | 4.46 | +0.22% | |
| 4.58 | 4.60 | 4.31 | 4.45 | -3.47% | |
| 4.90 | 5.11 | 4.51 | 4.61 | -7.43% | |
| 5.04 | 5.18 | 4.85 | 4.98 | -2.92% | |
| 4.60 | 5.68 | 4.50 | 5.13 | +15.28% | |
| 4.31 | 4.68 | 4.22 | 4.45 | +0.23% | |
| 4.21 | 4.53 | 4.21 | 4.44 | +0.45% | |
| 4.50 | 4.75 | 4.25 | 4.42 | -5.76% | |
| 5.02 | 5.17 | 4.61 | 4.69 | -8.93% | |
| 4.40 | 5.33 | 4.38 | 5.15 | +17.85% | |
| 4.07 | 4.39 | 4.00 | 4.37 | +5.56% | |
| 4.15 | 4.60 | 4.06 | 4.14 | -1.19% | |
| 4.99 | 5.49 | 4.02 | 4.19 | -15.69% | |
| 4.74 | 5.50 | 4.45 | 4.97 | -6.93% | |
| 5.70 | 6.50 | 5.10 | 5.34 | -6.32% | |
| 5.53 | 6.88 | 5.43 | 5.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNAI chart for longer ranges.