5 DAY PERFORMANCE
+159.74%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+98.02%
6 MONTH PERFORMANCE
+25.52%
YEAR-TO-DATE PERFORMANCE
+7.33%
1 YEAR PERFORMANCE
-14.53%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 524 | $13.86 M |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 700 | $12.76 M |
| 03/05/2025 | $0.04 | $0.02 (-40.11%) | $0.04 | $0.02 | 16,764 | $13.14 M |
| 03/04/2025 | $0.03 | $0.02 (-29.73%) | $0.03 | $0.02 | 12,700 | $12.97 M |
| 03/03/2025 | $0.04 | $0.03 (-11.46%) | $0.04 | $0.03 | 1,000 | $12.30 M |
| 02/28/2025 | $0.03 | $0.03 (-6.05%) | $0.04 | $0.03 | 12,009 | $13.82 M |
| 02/27/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 29,970 | $14.22 M |
| 02/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $15.33 M |
| 02/25/2025 | $0.04 | $0.04 (14.53%) | $0.04 | $0.04 | 35,106 | $14.04 M |
| 02/24/2025 | $0.04 | $0.04 (2.66%) | $0.04 | $0.04 | 21,837 | $15.60 M |
| 02/21/2025 | $0.04 | $0.04 (-21.83%) | $0.04 | $0.03 | 4,884 | $15.63 M |
| 02/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,357 | $18.16 M |
| 02/19/2025 | $0.04 | $0.05 (18%) | $0.05 | $0.03 | 49,443 | $19.82 M |
| 02/18/2025 | $0.05 | $0.04 (-18.2%) | $0.05 | $0.04 | 2,801 | $21.04 M |
| 02/14/2025 | $0.05 | $0.04 (-15.71%) | $0.05 | $0.04 | 28,581 | $23.69 M |
| 02/13/2025 | $0.05 | $0.04 (-14%) | $0.06 | $0.04 | 113,726 | $23.68 M |
| 02/12/2025 | $0.06 | $0.06 (-9.53%) | $0.08 | $0.04 | 212,312 | $22.70 M |
| 02/11/2025 | $0.05 | $0.06 (24%) | $0.09 | $0.04 | 226,907 | $23.10 M |
| 02/10/2025 | $0.04 | $0.06 (33.26%) | $0.23 | $0.04 | 1.16 M | $24.70 M |
| 02/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 391 | $14.57 M |
| 02/06/2025 | $0.03 | $0.04 (25%) | $0.05 | $0.03 | 11,771 | $14.18 M |
| 02/05/2025 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 1,558 | $13.86 M |
| 02/04/2025 | $0.03 | $0.03 (-17.24%) | $0.05 | $0.03 | 59,691 | $13.72 M |
| 02/03/2025 | $0.03 | $0.03 (0.38%) | $0.03 | $0.03 | 6,869 | $13.33 M |
| 01/30/2025 | $0.04 | $0.03 (-34.75%) | $0.04 | $0.03 | 38,406 | $12.97 M |
| 01/28/2025 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.04 | 2,476 | $15.96 M |
| 01/24/2025 | $0.05 | $0.05 (4.2%) | $0.05 | $0.05 | 1,799 | $18.92 M |
| 01/21/2025 | $0.06 | $0.05 (-13.34%) | $0.06 | $0.05 | 4,468 | $21.26 M |
| 01/17/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 43,456 | $22.39 M |
| 01/16/2025 | $0.06 | $0.05 (-16.22%) | $0.06 | $0.05 | 18,093 | $21.34 M |
| 01/15/2025 | $0.05 | $0.05 (0.2%) | $0.06 | $0.05 | 3,244 | $22.74 M |
| 01/14/2025 | $0.06 | $0.04 (-38.01%) | $0.07 | $0.04 | 76,211 | $23.49 M |
| 01/13/2025 | $0.06 | $0.07 (12.87%) | $0.07 | $0.06 | 9,421 | $23.67 M |
| 01/10/2025 | $0.05 | $0.05 (11.11%) | $0.05 | $0.04 | 33,934 | $26.48 M |
| 01/08/2025 | $0.05 | $0.04 (-14%) | $0.05 | $0.04 | 19,728 | $27.54 M |
| 01/07/2025 | $0.06 | $0.05 (-10.96%) | $0.08 | $0.05 | 140,312 | $31.63 M |
| 01/06/2025 | $0.06 | $0.06 (-2.34%) | $0.07 | $0.05 | 101,454 | $32.70 M |
| 01/03/2025 | $0.05 | $0.05 (3%) | $0.06 | $0.05 | 10,203 | $34.47 M |
| 01/02/2025 | $0.04 | $0.05 (16.28%) | $0.07 | $0.04 | 2,552 | $38.03 M |
| 12/31/2024 | $0.09 | $0.06 (-37.89%) | $0.09 | $0.05 | 32,749 | $34.62 M |
| 12/30/2024 | $0.05 | $0.07 (44.06%) | $0.08 | $0.05 | 31,691 | $31.99 M |
| 12/27/2024 | $0.04 | $0.05 (11.61%) | $0.05 | $0.04 | 26,090 | $28.79 M |
| 12/26/2024 | $0.03 | $0.05 (92.06%) | $0.05 | $0.02 | 7,725 | $28.59 M |
| 12/23/2024 | $0.05 | $0.02 (-62.05%) | $0.05 | $0.02 | 12,213 | $26.35 M |
| 12/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 457 | $24.63 M |
| 12/19/2024 | $0.03 | $0.04 (31.35%) | $0.04 | $0.02 | 40,436 | $25.54 M |
| 12/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,332 | $24.35 M |
| 12/17/2024 | $0.04 | $0.03 (-14.41%) | $0.04 | $0.03 | 3,471 | $25.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
