BNAI
BRAND ENGAGE (BNAI)
NASDAQ
$4.40-$0.04 (-0.90%)
Price as of Nov 13, 2026 12:49 PM EST
  • $33.9M
    Market Cap
  • 19.03%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -15.91%
    Low Price$3.82
    High Price$5.86
  • 3 Months
    -69.73%
    Low Price$3.82
    High Price$16.05
  • 1 Year
    +19.03%
    Low Price$2.65
    High Price$63.00
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
4.78
5.00
4.34
4.44
-5.53%
85,041
11/11/2026
4.86
4.86
4.49
4.70
-2.89%
114,497
11/10/2026
4.57
5.13
4.54
4.84
+7.80%
187,137
11/09/2026
4.34
4.57
4.31
4.49
+2.51%
69,588
11/06/2026
4.26
4.39
4.07
4.38
+2.10%
80,944
11/05/2026
4.51
4.56
4.14
4.29
-3.81%
86,593
11/04/2026
4.45
4.72
4.38
4.46
+1.59%
108,566
11/03/2026
3.86
4.48
3.82
4.39
+14.92%
267,855
11/02/2026
4.12
4.20
3.76
3.82
-8.83%
87,501
10/30/2026
4.14
4.30
3.94
4.19
-0.71%
119,172
10/29/2026
4.50
4.52
4.04
4.22
-7.86%
146,539
10/28/2026
4.81
4.98
4.55
4.58
-5.57%
139,490
10/27/2026
4.91
5.14
4.84
4.85
-2.22%
135,430
10/26/2026
4.77
5.22
4.72
4.96
+2.48%
87,152
10/23/2026
4.61
4.92
4.61
4.84
+1.47%
69,566
10/22/2026
5.10
5.34
4.73
4.77
-7.38%
163,785
10/21/2026
5.24
5.40
5.05
5.15
-0.77%
131,187
10/20/2026
5.74
5.74
5.15
5.19
-6.82%
148,215
10/19/2026
5.84
5.92
5.54
5.57
-4.13%
106,615
10/16/2026
6.00
6.00
5.36
5.81
-0.85%
590,064
10/15/2026
5.15
6.05
5.15
5.86
+13.57%
279,933
10/14/2026
5.29
5.29
5.07
5.16
+0.39%
81,395
10/13/2026
5.19
5.38
5.12
5.14
-2.65%
88,364
10/12/2026
5.15
5.30
5.04
5.28
+1.73%
81,561
10/09/2026
5.39
5.39
5.08
5.19
-1.89%
82,018
10/08/2026
5.25
5.34
5.11
5.29
-1.67%
161,869
10/07/2026
5.62
5.62
5.35
5.38
-5.78%
101,258
10/06/2026
5.86
6.00
5.52
5.71
-2.23%
158,324
10/05/2026
6.04
6.06
5.67
5.84
-2.99%
96,969
10/02/2026
6.16
6.31
6.01
6.02
-1.15%
99,147
10/01/2026
6.15
6.34
6.00
6.09
+0.33%
85,930
09/30/2026
6.00
6.72
6.00
6.07
+2.02%
190,935
09/29/2026
6.00
6.11
5.85
5.95
-0.34%
88,451
09/28/2026
6.17
6.33
5.91
5.97
-3.24%
133,212
09/25/2026
6.45
6.65
6.16
6.17
-4.86%
118,224
09/24/2026
6.44
6.62
6.32
6.49
-0.08%
74,452
09/23/2026
7.14
7.14
6.45
6.49
-6.75%
180,728
09/22/2026
7.46
7.46
6.65
6.96
-1.56%
160,966
09/21/2026
7.28
7.35
7.02
7.07
-2.88%
143,306
09/18/2026
7.09
7.48
6.86
7.28
+3.70%
265,117
09/17/2026
7.30
7.50
6.67
7.02
+2.63%
222,315
09/16/2026
7.00
7.07
6.61
6.84
-2.22%
151,756
09/15/2026
7.56
7.56
6.83
7.00
-7.84%
187,500
09/14/2026
7.98
8.23
7.55
7.59
-5.48%
161,151
09/11/2026
8.47
8.70
7.94
8.03
-2.55%
202,986
09/10/2026
10.16
10.18
8.23
8.24
-19.61%
400,402
09/09/2026
10.47
10.56
10.25
10.25
-3.03%
72,453
09/08/2026
10.90
10.93
10.38
10.57
0.00%
78,537
09/04/2026
10.74
10.99
10.53
10.57
-1.31%
56,889
09/03/2026
10.68
11.11
10.60
10.71
+1.13%
62,341
09/02/2026
11.04
11.39
10.58
10.59
-4.85%
90,712
09/01/2026
11.24
11.65
11.01
11.13
-1.15%
107,574
08/31/2026
12.72
12.72
11.07
11.26
-10.71%
168,749
08/28/2026
12.46
13.24
12.35
12.61
+1.12%
117,038
08/27/2026
12.88
13.25
12.35
12.47
-5.96%
132,817
08/26/2026
13.28
13.46
12.84
13.26
-1.19%
75,950
08/25/2026
13.00
13.78
12.96
13.42
-0.74%
87,592
08/24/2026
13.86
14.32
13.52
13.52
-6.24%
75,004
08/21/2026
14.58
14.83
13.88
14.42
-5.38%
80,511
08/20/2026
15.89
16.88
14.01
15.24
-4.81%
190,529
08/19/2026
15.79
16.33
15.50
16.01
+1.01%
72,839
08/18/2026
15.66
16.49
15.56
15.85
-1.25%
81,644
08/17/2026
15.89
16.80
14.80
16.05
+0.94%
149,804
08/14/2026
16.26
16.26
15.50
15.90
-1.55%
102,042
08/14/2026
-$0.49 Earnings
08/13/2026
14.97
16.40
14.82
16.15
+10.09%
123,545
08/12/2026
15.43
15.71
14.56
14.67
-3.80%
137,136
08/11/2026
14.04
15.38
13.97
15.25
+8.00%
103,869
08/10/2026
14.03
14.47
13.76
14.12
+0.36%
82,662
08/07/2026
13.90
14.61
13.90
14.07
+1.96%
83,084
08/06/2026
13.15
14.35
13.12
13.80
+4.86%
83,390
08/05/2026
13.54
14.35
13.11
13.16
-2.81%
113,639
08/04/2026
11.95
13.69
11.95
13.54
+11.44%
150,944
08/03/2026
11.53
12.41
11.53
12.15
+3.76%
109,971
07/31/2026
11.94
12.18
11.40
11.71
-2.01%
107,139
07/30/2026
11.50
12.08
11.50
11.95
+2.84%
110,938
07/29/2026
11.98
12.36
10.97
11.62
-5.53%
120,489
07/28/2026
12.13
12.89
11.74
12.30
+1.40%
184,923
07/27/2026
11.92
13.08
11.61
12.13
+8.69%
297,547
07/24/2026
10.60
11.20
10.24
11.16
+4.49%
127,881
07/23/2026
11.11
11.11
10.45
10.68
-4.04%
115,645
07/22/2026
11.05
11.49
11.00
11.13
+0.18%
130,000
07/21/2026
10.55
11.94
10.55
11.11
+2.21%
202,124
07/20/2026
11.27
11.57
10.54
10.87
-6.45%
205,551
07/17/2026
11.81
12.08
10.98
11.62
-3.81%
286,516
07/16/2026
13.03
13.64
11.89
12.08
-7.29%
201,249
07/15/2026
13.37
13.68
12.91
13.03
-5.03%
170,011
07/14/2026
12.72
14.99
12.66
13.72
+8.89%
278,666
07/13/2026
13.98
14.20
12.54
12.60
-10.70%
231,509
07/10/2026
13.84
14.61
13.53
14.11
-0.91%
144,724
07/09/2026
15.03
15.03
13.60
14.24
-6.10%
228,237
07/08/2026
14.61
15.41
14.61
15.17
-1.33%
122,186
07/07/2026
15.68
15.93
14.37
15.37
-4.24%
229,246
07/06/2026
17.10
17.10
15.94
16.05
-6.63%
209,179
07/02/2026
17.53
18.77
16.98
17.19
-4.92%
293,551
07/01/2026
17.00
18.59
17.00
18.08
+5.67%
285,257
06/30/2026
16.22
17.53
15.08
17.11
+9.61%
422,704
06/29/2026
17.58
17.79
15.20
15.61
-14.37%
558,451
06/26/2026
17.77
19.00
16.49
18.23
+0.77%
1,104,959
06/25/2026
18.81
20.00
18.08
18.09
-3.83%
345,161