Nasdaq · BNAI · stock
Brand Engagement Network Inc. (BNAI) stock price history
Every Nasdaq trading session of Brand Engagement Network Inc. from Apr 28, 2021 to Sep 29, 2026: 1,362 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNAI adjusted close, 2021 to 2026
- $137.50
- All time high, 2024
- $86.28
- 52 week high, $1.18 low
- 1,362
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BNAI key facts
- Brand Engagement Network Inc. (BNAI) closed at $5.95 on Sep 29, 2026 on Nasdaq.
- BNAI's all time high close is $137.50, set on Mar 18, 2024; its all time low close is $1.20 on Dec 26, 2025.
- BNAI's 52 week range is $1.18 to $86.28.
- BNAI returned +100.3% over the year to Sep 29, 2026 and -93.9% over five years.
- Since Apr 28, 2021 BNAI returned -94%, -40.2% a year compounded.
- BNAI's deepest drawdown was -99.1% from Mar 18, 2024 to Dec 26, 2025.
- DataCedar holds 1,362 daily sessions of BNAI history from Apr 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNAI price chart, 2021 to 2026
BNAI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.8% |
| 3 months | -61.9% |
| 6 months | -83.5% |
| Year to date | +179.3% |
| 1 year | +100.3% |
| 3 years | -94.3% |
| 5 years | -93.9% |
| 10 years | n/a |
| Since Apr 28, 2021 | -93.9% |
| Compound annual growth, 5.4 years | -40.2% |
BNAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $137.50 on Mar 18, 2024
- All time low close
- $1.20 on Dec 26, 2025
- 52 week high
- $86.28 on Jan 28, 2026
- 52 week low
- $1.18 on Dec 26, 2025
- Deepest drawdown
- -99.1% from Mar 18, 2024 to Dec 26, 2025, not yet recovered
- Best single session
- +276.7% on Jan 26, 2026
- Worst single session
- -53.0% on Jan 30, 2026
- Volatility, 1 year annualised
- 254.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +5%
- Worst calendar year
- 2024, -91%
BNAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 28, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.50 | $86.28 | $2.50 | $5.95 | +156.5% | 461.7M | 186 |
| 2025 | $8.90 | $11.10 | $1.18 | $2.32 | -76.2% | 330.9M | 250 |
| 2024 | $105.90 | $197.50 | $6.61 | $9.74 | -90.8% | 28.1M | 252 |
| 2023 | $100.85 | $111.90 | $99.90 | $105.90 | +5.2% | 1.5M | 250 |
| 2022 | $97.40 | $103.00 | $96.70 | $100.70 | +3.5% | 1.8M | 251 |
| 2021 | $97.40 | $106.30 | $96.15 | $97.30 | n/a | 435.8K | 173 |
BNAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.95 | -47.2% |
| August 2026 | $11.26 | -3.8% |
| July 2026 | $11.71 | -31.6% |
| June 2026 | $17.11 | +15.3% |
| May 2026 | $14.84 | -47.2% |
| April 2026 | $28.13 | -25.8% |
| March 2026 | $37.90 | +6.2% |
| February 2026 | $35.68 | +44.2% |
| January 2026 | $24.75 | +966.8% |
| December 2025 | $2.32 | -41.1% |
| November 2025 | $3.94 | -11.7% |
| October 2025 | $4.46 | +51.7% |
About the BNAI data
Daily bars. 1,362 sessions from Apr 28, 2021 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BNAI share price history
