Brand Engagement Network, Inc. (BNAI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -15.9%
- 3M
- -64.2%
- YTD
- +307.7%
- 1Y
- +3851.2%
- 3Y
- +27.1%
- 5Y
- +15.5%
Loading 10-year price history...
BNAI Historical Performance
BNAI Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -87.0%
- 2025 annual price return
- +116.8%
- 2026 annual price return
- +846.4%
BNAI Stock Price Trajectory (2024–2026)
As of July 8, 2026, Brand Engagement Network, Inc. (BNAI) trades at $15.37, representing a +3851.2% return over the past year. The stock has delivered a +105.2% total return over five years (+15.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $86.28 on January 28, 2026. From this peak, BNAI has corrected -82.2%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (-55.9% 1Y), PERI (-14.9% 1Y), and GFAI (-68.5% 1Y), BNAI has outperformed the peer group average. Compare BNAI vs BBAI →
BNAI Historical Price Data · from 2024
Rows 1–50 of 583| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 15.68 | 15.93 | 14.51 | 15.37 | 224K | -4.24% |
| 2026-07-06 | 17.10 | 17.10 | 15.97 | 16.05 | 206K | -6.63% |
| 2026-07-02 | 17.53 | 18.77 | 16.98 | 17.19 | 282K | -4.92% |
| 2026-07-01 | 17.00 | 18.54 | 17.00 | 18.08 | 273K | +5.67% |
| 2026-06-30 | 16.01 | 17.53 | 15.08 | 17.11 | 415K | +9.61% |
| 2026-06-29 | 18.02 | 18.02 | 15.17 | 15.61 | 549K | -14.37% |
| 2026-06-26 | 17.77 | 19.00 | 16.49 | 18.23 | 0 | +0.77% |
| 2026-06-25 | 18.79 | 20.00 | 18.08 | 18.09 | 319K | -3.83% |
| 2026-06-24 | 19.72 | 20.72 | 18.81 | 18.81 | 230K | -5.86% |
| 2026-06-23 | 19.01 | 20.13 | 18.67 | 19.98 | 141K | +2.30% |
| 2026-06-22 | 18.74 | 20.00 | 18.62 | 19.53 | 190K | -2.50% |
| 2026-06-18 | 19.30 | 20.30 | 18.52 | 20.03 | 188K | -1.57% |
| 2026-06-17 | 22.50 | 23.79 | 19.90 | 20.35 | 380K | -7.37% |
| 2026-06-16 | 18.82 | 22.09 | 18.71 | 21.97 | 412K | +14.55% |
| 2026-06-15 | 20.95 | 21.13 | 17.86 | 19.18 | 373K | -10.25% |
| 2026-06-12 | 20.80 | 24.69 | 19.43 | 21.37 | 503K | +1.23% |
| 2026-06-11 | 20.09 | 22.45 | 19.60 | 21.11 | 445K | +5.08% |
| 2026-06-10 | 19.30 | 21.40 | 18.64 | 20.09 | 400K | +4.74% |
| 2026-06-09 | 21.79 | 23.09 | 18.50 | 19.18 | 2.53M | +4.98% |
| 2026-06-08 | 18.04 | 20.62 | 17.82 | 18.27 | 719K | -17.59% |
| 2026-06-05 | 16.98 | 30.90 | 15.51 | 22.17 | 9.16M | +35.68% |
| 2026-06-04 | 13.63 | 17.78 | 13.63 | 16.34 | 506K | +17.05% |
| 2026-06-03 | 14.28 | 15.38 | 13.62 | 13.96 | 189K | -5.74% |
| 2026-06-02 | 13.43 | 16.81 | 13.16 | 14.81 | 355K | +6.16% |
| 2026-06-01 | 13.98 | 14.40 | 13.22 | 13.95 | 272K | -6.00% |
| 2026-05-29 | 15.63 | 16.76 | 14.65 | 14.84 | 223K | -5.96% |
| 2026-05-28 | 15.00 | 16.17 | 14.81 | 15.78 | 249K | +1.54% |
| 2026-05-27 | 18.25 | 18.43 | 15.50 | 15.54 | 339K | -20.47% |
| 2026-05-26 | 18.07 | 20.10 | 16.30 | 19.54 | 331K | +5.59% |
| 2026-05-22 | 19.15 | 19.58 | 18.43 | 18.50 | 0 | -3.67% |
| 2026-05-21 | 18.87 | 19.99 | 18.70 | 19.21 | 167K | -1.59% |
| 2026-05-20 | 19.85 | 19.85 | 17.80 | 19.52 | 298K | -1.91% |
| 2026-05-19 | 20.19 | 20.73 | 19.33 | 19.90 | 213K | -5.06% |
| 2026-05-18 | 22.68 | 22.68 | 20.06 | 20.96 | 429K | -6.18% |
| 2026-05-15 | 22.57 | 23.00 | 21.00 | 22.34 | 168K | -3.54% |
| 2026-05-14 | 24.03 | 24.45 | 23.15 | 23.16 | 147K | -6.88% |
| 2026-05-13 | 23.61 | 24.87 | 22.63 | 24.87 | 223K | +4.50% |
| 2026-05-12 | 24.42 | 26.64 | 22.86 | 23.80 | 364K | +1.02% |
| 2026-05-11 | 24.04 | 26.03 | 21.83 | 23.56 | 697K | +5.84% |
| 2026-05-08 | 22.10 | 23.58 | 21.61 | 22.26 | 247K | +0.68% |
| 2026-05-07 | 23.11 | 23.61 | 22.04 | 22.11 | 215K | -6.39% |
| 2026-05-06 | 22.01 | 25.05 | 21.49 | 23.62 | 458K | +4.42% |
| 2026-05-05 | 23.23 | 23.28 | 21.20 | 22.62 | 41K | -3.62% |
| 2026-05-04 | 26.60 | 26.62 | 23.45 | 23.47 | 425K | -12.59% |
| 2026-05-01 | 28.17 | 28.86 | 26.71 | 26.85 | 278K | -4.53% |
| 2026-04-30 | 28.28 | 30.00 | 27.78 | 28.13 | 344K | +1.61% |
| 2026-04-29 | 28.16 | 28.23 | 26.51 | 27.68 | 343K | -0.50% |
| 2026-04-28 | 27.12 | 29.79 | 26.82 | 27.82 | 299K | -1.59% |
| 2026-04-27 | 27.80 | 28.46 | 26.03 | 28.27 | 370K | -5.83% |
| 2026-04-24 | 30.13 | 30.47 | 28.20 | 30.02 | 386K | -4.09% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNAI — Frequently Asked Questions
Quick answers to the most common questions about buying BNAI stock.
How has BNAI stock performed recently?
BNAI returned +3851.2% over the past year, beating its 5-year annualized CAGR of +15.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BNAI's all-time high price?
Brand Engagement Network, Inc. reached $86.28 on 2026-01-28. The 52-week high is $86.28. Current 1-year return of +3851.2% places the stock closer to historical peaks.
Where can I download BNAI historical price data?
This page provides BNAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.