Brand Engagement Network, Inc. (BNAI) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
BNAI Historical Performance
Short-Term Returns
BNAI Stock Price Trajectory (2024–2026)
As of May 8, 2026, Brand Engagement Network, Inc. (BNAI) trades at $22.11, representing a +7524.1% return over the past year. The stock has delivered a +195.2% total return over five years (+24.2% 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 -74.4%, currently trading 48% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BBAI (+36.7% 1Y), PERI (+16.9% 1Y), and GFAI (-53.2% 1Y), BNAI has outperformed the peer group average. Compare BNAI vs BBAI →
BNAI Historical Price Data (2025–2026)
Showing 30 of 543 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 32.51 | 32.76 | 30.18 | 31.30 | 551K | -7.04% |
| 2026-04-22 | 34.20 | 35.24 | 32.95 | 33.67 | 1.64M | +3.00% |
| 2026-04-21 | 34.71 | 34.76 | 30.58 | 32.69 | 794K | -6.25% |
| 2026-04-20 | 35.73 | 37.47 | 34.32 | 34.87 | 370K | -8.26% |
| 2026-04-17 | 37.17 | 38.01 | 34.17 | 38.01 | 903K | -3.04% |
| 2026-04-16 | 48.52 | 49.05 | 32.58 | 39.20 | 3.00M | -31.17% |
| 2026-04-15 | 54.82 | 57.87 | 52.66 | 56.95 | 567K | +8.06% |
| 2026-04-14 | 54.07 | 56.14 | 51.42 | 52.70 | 493K | +3.43% |
| 2026-04-13 | 43.71 | 54.09 | 43.71 | 50.95 | 881K | +21.14% |
| 2026-04-10 | 42.70 | 44.26 | 42.05 | 42.06 | 190K | -1.22% |
| 2026-04-09 | 40.80 | 44.44 | 39.29 | 42.58 | 345K | +4.72% |
| 2026-04-08 | 42.35 | 46.43 | 40.66 | 40.66 | 390K | -5.20% |
| 2026-04-07 | 43.07 | 43.49 | 40.61 | 42.89 | 419K | -2.57% |
| 2026-04-06 | 41.50 | 46.00 | 41.50 | 44.02 | 490K | +5.66% |
| 2026-04-02 | 36.82 | 42.45 | 36.82 | 41.66 | 486K | +10.62% |
| 2026-04-01 | 36.79 | 37.73 | 36.00 | 37.66 | 195K | -0.63% |
| 2026-03-31 | 36.71 | 38.79 | 34.89 | 37.90 | 676K | +10.82% |
| 2026-03-30 | 36.15 | 36.67 | 33.77 | 34.20 | 212K | -5.29% |
| 2026-03-27 | 37.53 | 37.87 | 36.11 | 36.11 | 236K | -5.52% |
| 2026-03-26 | 38.26 | 39.46 | 37.28 | 38.22 | 275K | -7.86% |
See BNAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BNAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BNAI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBNAI — Frequently Asked Questions
Quick answers to the most common questions about buying BNAI stock.
How has BNAI stock performed recently?
BNAI returned +7524.1% over the past year, beating its 5-year annualized CAGR of +24.2%. The stock trades above 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 +7524.1% 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.