-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
-27.66% -
3 MONTH PERFORMANCE
-70.43% -
6 MONTH PERFORMANCE
-84.89%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.97 | 76,761 | $34.67 M |
| 09/26/2024 | $0.96 | $0.99 (3.58%) | $1.03 | $0.96 | 89,400 | $33.81 M |
| 09/25/2024 | $0.93 | $0.98 (5.96%) | $1.05 | $0.93 | 65,001 | $33.48 M |
| 09/24/2024 | $1.00 | $0.94 (-5.84%) | $1.08 | $0.92 | 178,400 | $32.01 M |
| 09/23/2024 | $1.07 | $1.00 (-6.88%) | $1.11 | $0.95 | 151,520 | $33.87 M |
| 09/20/2024 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.04 | 153,042 | $35.35 M |
| 09/19/2024 | $1.12 | $1.11 (-0.89%) | $1.17 | $1.07 | 110,200 | $37.73 M |
| 09/18/2024 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.08 | 61,423 | $37.39 M |
| 09/17/2024 | $1.05 | $1.17 (11.43%) | $1.20 | $1.05 | 97,047 | $39.77 M |
| 09/16/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.00 | 76,500 | $35.69 M |
| 09/13/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $0.97 | 48,916 | $34.67 M |
| 09/12/2024 | $1.00 | $0.98 (-2%) | $1.05 | $0.95 | 105,400 | $33.31 M |
| 09/11/2024 | $1.08 | $1.01 (-6.48%) | $1.14 | $0.95 | 136,611 | $34.33 M |
| 09/10/2024 | $0.99 | $1.09 (10.53%) | $1.10 | $0.94 | 127,847 | $37.05 M |
| 09/09/2024 | $1.00 | $0.94 (-5.95%) | $1.02 | $0.90 | 118,500 | $31.95 M |
| 09/06/2024 | $0.95 | $1.00 (5.21%) | $1.03 | $0.95 | 111,923 | $33.98 M |
| 09/05/2024 | $1.12 | $0.96 (-14.29%) | $1.13 | $0.80 | 310,500 | $32.63 M |
| 09/04/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.09 | 118,840 | $38.41 M |
| 09/03/2024 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.09 | 138,441 | $39.43 M |
| 08/30/2024 | $1.23 | $1.17 (-4.88%) | $1.30 | $1.10 | 230,789 | $39.77 M |
| 08/29/2024 | $1.45 | $1.19 (-17.93%) | $1.45 | $1.09 | 306,749 | $40.45 M |
| 08/28/2024 | $1.43 | $1.41 (-1.4%) | $1.60 | $1.33 | 243,118 | $47.93 M |
| 08/27/2024 | $1.71 | $1.46 (-14.62%) | $1.77 | $1.42 | 408,800 | $49.63 M |
| 08/26/2024 | $2.02 | $1.71 (-15.35%) | $2.64 | $1.48 | 3.83 M | $58.13 M |
| 08/23/2024 | $1.78 | $1.78 (0%) | $1.83 | $1.73 | 19,188 | $60.51 M |
| 08/22/2024 | $1.85 | $1.73 (-6.49%) | $1.87 | $1.69 | 28,635 | $58.81 M |
| 08/21/2024 | $1.79 | $1.85 (3.35%) | $1.99 | $1.71 | 52,100 | $62.89 M |
| 08/20/2024 | $1.94 | $1.71 (-11.86%) | $1.96 | $1.70 | 33,771 | $58.13 M |
| 08/19/2024 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.88 | 58,145 | $67.99 M |
| 08/16/2024 | $2.07 | $1.83 (-11.59%) | $2.07 | $1.83 | 38,409 | $62.21 M |
| 08/15/2024 | $2.10 | $2.10 (0%) | $2.20 | $1.96 | 91,100 | $71.39 M |
| 08/14/2024 | $2.22 | $2.26 (1.8%) | $2.51 | $2.20 | 85,020 | $76.83 M |
| 08/13/2024 | $1.94 | $2.20 (13.4%) | $2.20 | $1.94 | 35,846 | $74.79 M |
| 08/12/2024 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.87 | 31,600 | $63.91 M |
| 08/09/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.77 | 20,625 | $45.67 M |
| 08/08/2024 | $1.70 | $1.84 (8.24%) | $1.95 | $1.70 | 39,900 | $46.43 M |
| 08/07/2024 | $1.62 | $1.65 (1.85%) | $1.76 | $1.62 | 30,406 | $41.64 M |
| 08/06/2024 | $1.63 | $1.63 (0%) | $1.64 | $1.48 | 80,675 | $41.13 M |
| 08/05/2024 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.35 | 115,233 | $37.35 M |
| 08/02/2024 | $1.92 | $1.59 (-17.19%) | $2.10 | $1.50 | 149,433 | $40.12 M |
| 08/01/2024 | $2.21 | $1.81 (-18.1%) | $2.25 | $1.75 | 105,301 | $45.67 M |
| 07/31/2024 | $2.40 | $2.08 (-13.33%) | $2.70 | $2.00 | 171,336 | $52.49 M |
| 07/30/2024 | $2.80 | $2.45 (-12.5%) | $2.92 | $2.32 | 133,600 | $61.82 M |
| 07/29/2024 | $2.87 | $2.83 (-1.39%) | $3.10 | $2.74 | 144,905 | $71.41 M |
| 07/26/2024 | $2.70 | $2.74 (1.48%) | $2.85 | $2.70 | 44,426 | $69.14 M |
| 07/25/2024 | $2.86 | $2.66 (-6.99%) | $2.98 | $2.53 | 105,813 | $67.12 M |
| 07/24/2024 | $2.93 | $2.79 (-4.78%) | $3.00 | $2.77 | 31,528 | $70.40 M |
| 07/23/2024 | $2.88 | $2.93 (1.74%) | $3.07 | $2.75 | 108,583 | $73.94 M |
| 07/22/2024 | $2.84 | $2.86 (0.7%) | $3.16 | $2.82 | 60,291 | $72.17 M |
| 07/19/2024 | $3.12 | $2.91 (-6.73%) | $3.13 | $2.65 | 103,895 | $73.43 M |
| 07/18/2024 | $3.13 | $3.06 (-2.24%) | $3.31 | $3.02 | 35,525 | $77.22 M |
| 07/17/2024 | $3.55 | $3.17 (-10.7%) | $3.59 | $3.11 | 102,360 | $79.99 M |
| 07/16/2024 | $3.48 | $3.59 (3.16%) | $3.69 | $3.41 | 75,817 | $90.59 M |
| 07/15/2024 | $3.47 | $3.57 (2.88%) | $3.74 | $3.30 | 284,292 | $90.08 M |
| 07/12/2024 | $3.07 | $3.10 (0.98%) | $3.15 | $3.03 | 33,901 | $78.23 M |
| 07/11/2024 | $2.94 | $3.16 (7.48%) | $3.25 | $2.91 | 95,269 | $79.74 M |
| 07/10/2024 | $2.85 | $2.94 (3.16%) | $3.27 | $2.80 | 117,517 | $74.19 M |
| 07/09/2024 | $3.08 | $2.85 (-7.47%) | $3.21 | $2.72 | 147,677 | $71.92 M |
| 07/08/2024 | $2.98 | $3.11 (4.36%) | $3.23 | $2.98 | 36,917 | $78.48 M |
| 07/05/2024 | $3.00 | $3.06 (2%) | $3.25 | $2.97 | 92,533 | $77.22 M |
| 07/03/2024 | $3.23 | $3.00 (-7.12%) | $3.23 | $2.68 | 140,130 | $75.70 M |
| 07/02/2024 | $3.26 | $3.23 (-0.92%) | $3.33 | $3.10 | 121,280 | $81.51 M |
| 07/01/2024 | $3.65 | $3.24 (-11.23%) | $4.10 | $3.23 | 438,118 | $81.76 M |
| 06/28/2024 | $3.20 | $3.45 (7.81%) | $3.54 | $3.11 | 124,818 | $87.06 M |