MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNAI — Brand Engagement Network Inc. Common Stock
NasdaqBrand Engagement Network Inc. Common Stock
$6.02
-0.07(-1.15%)
- O
- 6.16
- H
- 6.31
- L
- 6.01
- V
- 96.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.02
Period Return+78.11%
Period High$86.28
Period Low$1.18
Avg Daily Volume2.10M
Total Trading Days365
BNAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.16 | $6.31 | $6.01 | $6.02 | $-0.07 | -1.15% | 96,717 | $6.15 | $6.01 $6.31 |
| Oct 1, 2026 | $6.15 | $6.34 | $6.00 | $6.09 | +$0.02 | +0.33% | 85,930 | $6.10 | $6.00 $6.34 |
| Sep 30, 2026 | $6.00 | $6.72 | $6.00 | $6.07 | +$0.12 | +2.02% | 190,935 | $6.30 | $6.00 $6.72 |
| Sep 29, 2026 | $6.00 | $6.11 | $5.85 | $5.95 | $-0.02 | -0.34% | 88,451 | $5.97 | $5.85 $6.11 |
| Sep 28, 2026 | $6.17 | $6.33 | $5.91 | $5.97 | $-0.20 | -3.24% | 133,213 | $6.08 | $5.91 $6.33 |
| Sep 25, 2026 | $6.45 | $6.65 | $6.16 | $6.17 | $-0.32 | -4.86% | 118,224 | $6.36 | $6.16 $6.65 |
| Sep 24, 2026 | $6.44 | $6.62 | $6.32 | $6.49 | $-0.01 | -0.08% | 74,452 | $6.50 | $6.32 $6.62 |
| Sep 23, 2026 | $7.14 | $7.14 | $6.45 | $6.49 | $-0.47 | -6.75% | 180,729 | $6.65 | $6.45 $7.14 |
| Sep 22, 2026 | $7.46 | $7.46 | $6.65 | $6.96 | $-0.11 | -1.56% | 160,966 | $7.05 | $6.65 $7.46 |
| Sep 21, 2026 | $7.28 | $7.35 | $7.02 | $7.07 | $-0.21 | -2.88% | 143,307 | $7.19 | $7.02 $7.35 |
| Sep 18, 2026 | $7.09 | $7.48 | $6.86 | $7.28 | +$0.26 | +3.70% | 265,117 | $7.25 | $6.86 $7.48 |
| Sep 17, 2026 | $7.30 | $7.50 | $6.67 | $7.02 | +$0.18 | +2.63% | 222,315 | $7.10 | $6.67 $7.50 |
| Sep 16, 2026 | $7.00 | $7.07 | $6.61 | $6.84 | $-0.16 | -2.22% | 151,756 | $6.78 | $6.61 $7.07 |
| Sep 15, 2026 | $7.56 | $7.56 | $6.83 | $7.00 | $-0.60 | -7.84% | 183,722 | $7.15 | $6.83 $7.56 |
| Sep 14, 2026 | $7.98 | $8.23 | $7.55 | $7.59 | $-0.44 | -5.48% | 155,853 | $7.80 | $7.55 $8.23 |
| Sep 11, 2026 | $8.47 | $8.70 | $7.94 | $8.03 | $-0.21 | -2.55% | 202,986 | $8.22 | $7.94 $8.70 |
| Sep 10, 2026 | $10.16 | $10.18 | $8.23 | $8.24 | $-2.01 | -19.61% | 400,402 | $9.02 | $8.23 $10.18 |
| Sep 9, 2026 | $10.47 | $10.56 | $10.25 | $10.25 | $-0.32 | -3.03% | 72,454 | $10.45 | $10.25 $10.56 |
| Sep 8, 2026 | $10.90 | $10.93 | $10.38 | $10.57 | +$0.00 | +0.00% | 79,278 | $10.68 | $10.38 $10.93 |
| Sep 4, 2026 | $10.74 | $10.99 | $10.53 | $10.57 | $-0.14 | -1.31% | 56,889 | $10.72 | $10.53 $10.99 |
| Sep 3, 2026 | $10.68 | $11.11 | $10.60 | $10.71 | +$0.12 | +1.13% | 62,341 | $10.86 | $10.60 $11.11 |
| Sep 2, 2026 | $11.04 | $11.39 | $10.58 | $10.59 | $-0.54 | -4.85% | 86,878 | $10.96 | $10.58 $11.39 |
| Sep 1, 2026 | $11.24 | $11.65 | $11.01 | $11.13 | $-0.13 | -1.15% | 107,575 | $11.35 | $11.01 $11.65 |
| Aug 31, 2026 | $12.72 | $12.72 | $11.07 | $11.26 | $-1.35 | -10.71% | 168,749 | $11.64 | $11.07 $12.72 |
| Aug 28, 2026 | $12.46 | $13.24 | $12.35 | $12.61 | +$0.14 | +1.12% | 117,039 | $12.76 | $12.35 $13.24 |
| Aug 27, 2026 | $12.88 | $13.25 | $12.35 | $12.47 | $-0.79 | -5.96% | 132,817 | $12.70 | $12.35 $13.25 |
| Aug 26, 2026 | $13.28 | $13.46 | $12.84 | $13.26 | $-0.16 | -1.19% | 75,950 | $13.13 | $12.84 $13.46 |
| Aug 25, 2026 | $13.00 | $13.78 | $12.96 | $13.42 | $-0.10 | -0.74% | 87,593 | $13.37 | $12.96 $13.78 |
| Aug 24, 2026 | $13.86 | $14.32 | $13.52 | $13.52 | $-0.90 | -6.24% | 75,004 | $13.86 | $13.52 $14.32 |
| Aug 21, 2026 | $14.58 | $14.83 | $13.88 | $14.42 | $-0.82 | -5.38% | 80,512 | $14.44 | $13.88 $14.83 |