BNAI
BRAND ENGAGE (BNAI)
NASDAQ
$19.37-$0.61 (-3.05%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $127.3M
    Market Cap
  • 544.52%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +7.97%
    Low Price$13.75
    High Price$22.17
  • 3 Months
    -49.39%
    Low Price$13.75
    High Price$56.95
  • 1 Year
    +544.52%
    Low Price$0.27
    High Price$63.00
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
19.00
20.14
18.58
19.98
+2.30%
144,869
06/22/2026
19.15
20.00
18.62
19.53
-2.50%
195,656
06/18/2026
19.30
20.30
18.52
20.03
-1.57%
193,574
06/17/2026
22.50
23.79
19.90
20.35
-7.37%
400,104
06/16/2026
18.82
22.09
18.71
21.97
+14.55%
428,083
06/15/2026
20.95
21.13
17.80
19.18
-10.25%
392,764
06/12/2026
20.82
24.70
19.43
21.37
+0.71%
511,221
06/11/2026
20.09
22.45
19.60
21.22
+5.62%
476,078
06/10/2026
19.36
21.40
18.64
20.09
+4.74%
413,010
06/09/2026
21.76
23.09
18.50
19.18
+4.98%
2,563,047
06/08/2026
18.04
20.62
17.82
18.27
-17.59%
748,086
06/05/2026
16.31
30.90
15.51
22.17
+35.68%
9,366,691
06/04/2026
13.70
17.78
13.63
16.34
+18.84%
521,224
06/03/2026
14.28
15.48
13.63
13.75
-7.16%
206,063
06/02/2026
13.43
16.81
13.11
14.81
+6.16%
362,868
06/01/2026
13.98
14.40
13.22
13.95
-6.00%
292,854
05/29/2026
15.63
16.76
14.58
14.84
-5.96%
233,380
05/28/2026
15.00
16.17
14.81
15.78
+1.54%
257,455
05/27/2026
18.25
18.43
15.50
15.54
-20.47%
372,539
05/26/2026
18.07
20.10
16.30
19.54
+5.59%
347,526
05/22/2026
19.15
19.58
18.43
18.51
-3.67%
165,230
05/21/2026
18.87
19.99
18.70
19.21
-1.59%
173,518
05/20/2026
19.50
19.75
17.80
19.52
-1.91%
315,128
05/19/2026
20.00
20.83
19.33
19.90
-5.06%
228,487
05/18/2026
22.68
22.68
20.06
20.96
-6.18%
435,894
05/15/2026
22.93
23.08
21.00
22.34
-3.54%
180,965
05/15/2026
-$0.51 Earnings
05/14/2026
24.03
24.45
23.11
23.16
-6.88%
159,844
05/13/2026
23.61
24.87
22.63
24.87
+4.50%
238,004
05/12/2026
24.42
26.84
22.87
23.80
+1.02%
374,776
05/11/2026
24.22
25.26
21.83
23.56
+5.84%
709,576
05/08/2026
22.10
23.58
21.61
22.26
+0.68%
261,676
05/07/2026
23.11
23.61
22.04
22.11
-6.39%
231,105
05/06/2026
21.87
25.05
21.49
23.62
+4.42%
472,237
05/05/2026
23.26
23.28
21.20
22.62
-3.62%
402,471
05/04/2026
26.60
26.62
23.45
23.47
-12.59%
446,228
05/01/2026
28.17
28.86
26.72
26.85
-4.53%
298,887
04/30/2026
28.28
30.00
27.78
28.13
+1.61%
360,991
04/29/2026
28.16
28.23
26.51
27.68
-0.50%
350,105
04/28/2026
27.12
29.79
26.82
27.82
-1.59%
304,094
04/27/2026
27.97
28.46
26.03
28.27
-5.83%
372,559
04/24/2026
30.04
30.47
28.20
30.02
-4.09%
397,511
04/23/2026
32.49
32.76
30.18
31.30
-7.04%
572,427
04/22/2026
34.20
35.24
32.75
33.67
+3.00%
1,677,481
04/21/2026
34.69
34.76
30.58
32.69
-6.25%
815,914
04/20/2026
35.73
37.47
34.32
34.87
-8.26%
386,288
04/17/2026
37.32
38.03
34.18
38.01
-3.04%
942,591
04/16/2026
48.52
49.39
32.58
39.20
-31.17%
3,167,120
04/16/2026
-$0.67 Earnings
04/15/2026
54.82
57.87
52.66
56.95
+8.06%
1,507,126
04/14/2026
54.07
56.14
51.42
52.70
+3.43%
505,634
04/13/2026
43.71
54.09
43.71
50.95
+21.14%
909,775
04/10/2026
42.70
44.26
42.01
42.06
-1.22%
203,531
04/09/2026
40.80
44.44
39.29
42.58
+4.72%
358,491
04/08/2026
42.35
46.76
40.66
40.66
-5.20%
417,265
04/07/2026
43.07
43.46
40.61
42.89
-2.57%
446,457
04/06/2026
41.50
46.00
41.50
44.02
+5.66%
509,351
04/02/2026
36.82
42.51
36.82
41.66
+10.62%
533,004
04/01/2026
36.79
37.73
36.00
37.66
-0.63%
218,919
03/31/2026
36.71
38.79
34.89
37.90
+10.82%
694,517
03/30/2026
36.15
36.68
33.77
34.20
-5.29%
225,344
03/27/2026
37.53
37.87
36.07
36.11
-5.52%
255,267
03/26/2026
38.26
39.46
37.28
38.22
-7.86%
304,188
03/25/2026
37.13
41.75
37.09
41.48
+12.08%
460,588
03/24/2026
38.60
39.23
35.70
37.01
-6.26%
355,143
03/23/2026
39.10
40.35
38.50
39.48
-2.64%
305,125
03/20/2026
42.02
43.11
38.21
40.55
-1.53%
656,635
03/19/2026
41.40
42.80
40.70
41.18
-5.27%
401,269
03/18/2026
42.32
45.59
41.05
43.47
+7.25%
937,759
03/17/2026
37.32
41.14
36.31
40.53
+8.34%
765,456
03/16/2026
37.15
37.84
35.25
37.41
-2.32%
502,962
03/13/2026
37.75
38.50
36.50
38.30
+2.49%
470,607
03/12/2026
39.23
40.10
37.37
37.37
+4.01%
787,718
03/11/2026
35.23
41.00
33.65
35.93
-2.20%
1,643,440
03/10/2026
38.46
40.31
35.18
36.74
-12.42%
1,431,616
03/09/2026
47.77
47.95
40.21
41.95
-25.45%
1,492,349
03/06/2026
50.73
60.00
50.73
56.27
+16.00%
3,050,279
03/05/2026
47.44
50.58
45.24
48.51
+3.83%
1,302,231
03/04/2026
48.66
51.64
44.66
46.72
+9.49%
1,936,472
03/03/2026
34.92
43.99
34.83
42.67
+16.30%
2,182,123
03/02/2026
32.56
40.87
31.55
36.69
+2.83%
2,241,077
02/27/2026
27.35
35.69
27.35
35.68
+36.13%
3,205,310
02/26/2026
27.40
28.89
25.67
26.21
-11.30%
817,130
02/25/2026
31.00
31.59
26.03
29.55
+4.79%
3,607,216
02/24/2026
21.20
29.00
20.72
28.20
+40.23%
4,743,921
02/23/2026
20.00
21.80
19.41
20.11
+5.84%
1,214,855
02/20/2026
18.95
19.19
18.50
19.00
-0.68%
326,157
02/19/2026
18.81
20.09
18.05
19.13
+2.19%
528,177
02/18/2026
18.81
19.82
18.61
18.72
-0.53%
580,899
02/17/2026
19.81
19.91
18.18
18.82
-10.04%
640,731
02/13/2026
20.55
22.70
19.82
20.92
-2.33%
979,831
02/12/2026
18.01
25.25
16.25
21.42
+21.64%
2,748,423
02/11/2026
20.75
20.76
17.25
17.61
-18.13%
1,210,242
02/10/2026
22.44
22.54
20.70
21.51
-8.04%
1,035,664
02/09/2026
21.62
25.30
20.63
23.39
+4.19%
1,839,608
02/06/2026
22.36
23.90
20.58
22.45
-6.03%
1,641,782
02/05/2026
27.77
30.70
23.25
23.89
+7.27%
11,566,184
02/04/2026
23.53
24.84
21.79
22.27
-4.50%
1,052,932
02/03/2026
24.30
26.49
22.51
23.32
0.00%
1,354,886
02/02/2026
24.37
29.93
22.56
23.32
-5.78%
4,058,598