Brand Engagement Network Inc. (BNAIW) stock
BNAIWNasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31Also trades as BNAI
$0.07+0.00 (0.00%)
Close on Oct 30, 2026Market cap $31.37MP/E –Yield –
Price history
Brand Engagement Network share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0685
0.00% on the day
52-week range
$0.0207 – $0.84
-91.8% from the high
Change over 52 weeks
-13.8%
From $0.0795 on Oct 30, 2025
Average volume
4,865
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0806 | $0.0806 | $0.0571 | $0.0685 | -15.01% | 6,463 |
| Oct 19, 2026 | $0.0451 | $0.0889 | $0.0446 | $0.0806 | +78.71% | 27,086 |
| Oct 12, 2026 | $0.054 | $0.06 | $0.0401 | $0.0451 | -16.48% | 4,091 |
| Oct 5, 2026 | $0.0525 | $0.0601 | $0.038 | $0.054 | +2.66% | 90,944 |
| Sep 28, 2026 | $0.0501 | $0.0635 | $0.05 | $0.0526 | -19.08% | 5,073 |
| Sep 21, 2026 | $0.08 | $0.08 | $0.0599 | $0.065 | -18.75% | 13,456 |
| Sep 14, 2026 | $0.075 | $0.083 | $0.0501 | $0.08 | -11.11% | 25,333 |
| Sep 8, 2026 | $0.07 | $0.091 | $0.07 | $0.09 | +28.57% | 987 |
| Aug 31, 2026 | $0.08 | $0.0949 | $0.07 | $0.07 | -12.50% | 12,400 |
| Aug 24, 2026 | $0.10 | $0.11 | $0.08 | $0.08 | -34.69% | 97,289 |
| Aug 17, 2026 | $0.10 | $0.1299 | $0.10 | $0.1225 | -0.33% | 4,878 |
| Aug 10, 2026 | $0.1287 | $0.145 | $0.105 | $0.1229 | +2.42% | 18,310 |
| Aug 3, 2026 | $0.1199 | $0.12 | $0.1106 | $0.12 | +0.08% | 17,817 |
| Jul 27, 2026 | $0.1101 | $0.149 | $0.11 | $0.1199 | -12.80% | 14,244 |
| Jul 20, 2026 | $0.1625 | $0.1625 | $0.0994 | $0.1375 | -15.38% | 9,842 |
| Jul 13, 2026 | $0.1325 | $0.165 | $0.119 | $0.1625 | +22.18% | 24,354 |
| Jul 6, 2026 | $0.121 | $0.167 | $0.11 | $0.133 | -5.00% | 50,444 |
| Jun 29, 2026 | $0.1625 | $0.1625 | $0.126 | $0.14 | -6.67% | 10,346 |
| Jun 22, 2026 | $0.128 | $0.1501 | $0.12 | $0.15 | +13.64% | 21,759 |
| Jun 15, 2026 | $0.1399 | $0.176 | $0.1204 | $0.132 | -12.93% | 23,015 |
| Jun 8, 2026 | $0.17 | $0.1825 | $0.113 | $0.1516 | -14.06% | 66,527 |
| Jun 1, 2026 | $0.095 | $0.24 | $0.0851 | $0.1764 | +81.11% | 251,473 |
| May 26, 2026 | $0.1002 | $0.145 | $0.06 | $0.0974 | -2.70% | 71,907 |
| May 18, 2026 | $0.1372 | $0.1675 | $0.1001 | $0.1001 | -26.99% | 107,304 |
| May 11, 2026 | $0.1501 | $0.1975 | $0.13 | $0.1371 | -14.31% | 68,581 |
| May 4, 2026 | $0.1859 | $0.2012 | $0.145 | $0.16 | -20.79% | 310,117 |
| Apr 27, 2026 | $0.2001 | $0.27 | $0.177 | $0.202 | +1.00% | 85,760 |
| Apr 20, 2026 | $0.26 | $0.2674 | $0.20 | $0.20 | -19.58% | 175,057 |
| Apr 13, 2026 | $0.3199 | $0.4749 | $0.2202 | $0.2487 | -19.12% | 659,088 |
| Apr 6, 2026 | $0.3555 | $0.3555 | $0.211 | $0.3075 | -16.49% | 180,907 |
| Mar 30, 2026 | $0.27 | $0.3796 | $0.18 | $0.3682 | +36.37% | 168,238 |
| Mar 23, 2026 | $0.2897 | $0.3225 | $0.27 | $0.27 | -0.37% | 78,441 |
| Mar 16, 2026 | $0.29 | $0.36 | $0.248 | $0.271 | +1.38% | 236,497 |
| Mar 9, 2026 | $0.351 | $0.3546 | $0.23 | $0.2673 | -37.84% | 234,620 |
| Mar 2, 2026 | $0.299 | $0.49 | $0.268 | $0.43 | +31.70% | 1,043,127 |
| Feb 23, 2026 | $0.255 | $0.50 | $0.2202 | $0.3265 | +34.64% | 668,668 |
| Feb 17, 2026 | $0.2501 | $0.2727 | $0.215 | $0.2425 | -14.88% | 251,944 |
| Feb 9, 2026 | $0.299 | $0.3415 | $0.221 | $0.2849 | +2.41% | 772,728 |
| Feb 2, 2026 | $0.297 | $0.40 | $0.225 | $0.2782 | +8.38% | 810,607 |
| Jan 26, 2026 | $0.483 | $0.84 | $0.22 | $0.2567 | +42.61% | 5,291,937 |
| Jan 20, 2026 | $0.0549 | $0.1881 | $0.0537 | $0.18 | +237.71% | 2,810,467 |
| Jan 12, 2026 | $0.042 | $0.0616 | $0.0336 | $0.0533 | +26.30% | 1,115,115 |
| Jan 5, 2026 | $0.06 | $0.075 | $0.04 | $0.0422 | -28.47% | 868,274 |
| Dec 29, 2025 | $0.03 | $0.095 | $0.03 | $0.059 | +146.86% | 2,563,482 |
| Dec 22, 2025 | $0.04 | $0.04 | $0.0207 | $0.0239 | -40.25% | 88,740 |
| Dec 15, 2025 | $0.0495 | $0.05 | $0.0309 | $0.04 | -20.00% | 99,845 |
| Dec 8, 2025 | $0.0345 | $0.065 | $0.0345 | $0.05 | +25.94% | 143,562 |
| Dec 1, 2025 | $0.06 | $0.06 | $0.03 | $0.0397 | -22.31% | 339,719 |
| Nov 24, 2025 | $0.0518 | $0.063 | $0.0423 | $0.0511 | 0.00% | 82,162 |
| Nov 17, 2025 | $0.0755 | $0.0869 | $0.05 | $0.0511 | -40.58% | 264,427 |
| Nov 10, 2025 | $0.045 | $0.1175 | $0.0436 | $0.086 | +73.74% | 870,814 |
| Nov 3, 2025 | $0.06 | $0.08 | $0.037 | $0.0495 | -25.11% | 457,301 |
| Oct 27, 2025 | $0.053 | $0.1175 | $0.0458 | $0.0661 | +32.20% | 766,376 |
| Oct 20, 2025 | $0.0631 | $0.08 | $0.0301 | $0.05 | -23.90% | 360,896 |
| Oct 13, 2025 | $0.0974 | $0.1098 | $0.0609 | $0.0657 | -32.55% | 551,900 |
| Oct 6, 2025 | $0.08 | $0.1125 | $0.0364 | $0.0974 | -15.67% | 3,083,531 |
| Sep 29, 2025 | $0.0176 | $0.148 | $0.0151 | $0.1155 | +556.25% | 2,143,282 |
| Sep 22, 2025 | $0.0238 | $0.0257 | $0.0175 | $0.0176 | -12.87% | 185,583 |
| Sep 15, 2025 | $0.0157 | $0.0264 | $0.0157 | $0.0202 | +11.60% | 40,954 |
| Sep 8, 2025 | $0.0179 | $0.0217 | $0.0179 | $0.0181 | -5.73% | 44,302 |
| Sep 2, 2025 | $0.0202 | $0.0231 | $0.0176 | $0.0192 | -18.64% | 27,515 |
| Aug 25, 2025 | $0.0222 | $0.0299 | $0.0172 | $0.0236 | -21.07% | 23,173 |
| Aug 18, 2025 | $0.03 | $0.0389 | $0.0166 | $0.0299 | +77.98% | 50,034 |
| Aug 11, 2025 | $0.02 | $0.04 | $0.0164 | $0.0168 | -16.00% | 158,478 |
| Aug 4, 2025 | $0.0199 | $0.0249 | $0.0161 | $0.02 | -34.43% | 3,654 |
| Jul 28, 2025 | $0.0363 | $0.0363 | $0.016 | $0.0305 | -15.28% | 56,475 |
| Jul 21, 2025 | $0.0271 | $0.04 | $0.027 | $0.036 | +27.66% | 41,947 |
| Jul 14, 2025 | $0.03 | $0.05 | $0.0121 | $0.0282 | +1.44% | 117,907 |
| Jul 7, 2025 | $0.0307 | $0.056 | $0.0255 | $0.0278 | -9.45% | 517,458 |
| Jun 30, 2025 | $0.03 | $0.032 | $0.026 | $0.0307 | +18.99% | 26,214 |
| Jun 23, 2025 | $0.0255 | $0.03 | $0.0255 | $0.0258 | -14.00% | 33,516 |
| Jun 16, 2025 | $0.0474 | $0.0474 | $0.0203 | $0.03 | -24.81% | 31,408 |
| Jun 9, 2025 | $0.031 | $0.04 | $0.0102 | $0.0399 | +33.00% | 324,084 |
| Jun 2, 2025 | $0.0289 | $0.0349 | $0.0178 | $0.03 | +16.28% | 346,343 |
| May 26, 2025 | $0.01 | $0.0288 | $0.01 | $0.0258 | +152.94% | 268,333 |
| May 19, 2025 | $0.02 | $0.0246 | $0.0101 | $0.0102 | -57.32% | 177,336 |
| May 12, 2025 | $0.0184 | $0.0239 | $0.0184 | $0.0239 | +29.89% | 14,681 |
| May 5, 2025 | $0.0184 | $0.0185 | $0.0184 | $0.0184 | 0.00% | 30,012 |
| Apr 28, 2025 | $0.0183 | $0.0184 | $0.0183 | $0.0184 | +1.66% | 1,180 |
| Apr 21, 2025 | $0.0204 | $0.0296 | $0.0181 | $0.0181 | -11.27% | 14,734 |
| Apr 14, 2025 | $0.026 | $0.026 | $0.0202 | $0.0204 | -21.24% | 1,700 |
| Apr 7, 2025 | $0.0372 | $0.0372 | $0.018 | $0.0259 | +43.09% | 34,756 |
| Mar 31, 2025 | $0.0185 | $0.0301 | $0.018 | $0.0181 | -2.16% | 42,617 |
| Mar 24, 2025 | $0.03 | $0.03 | $0.0183 | $0.0185 | -19.91% | 246,086 |
| Mar 17, 2025 | $0.03 | $0.0305 | $0.0231 | $0.0231 | -23.00% | 14,178 |
| Mar 10, 2025 | $0.0231 | $0.0379 | $0.0231 | $0.03 | +29.87% | 38,516 |
| Mar 3, 2025 | $0.0384 | $0.0384 | $0.0205 | $0.0231 | -21.69% | 30,868 |
| Feb 24, 2025 | $0.0375 | $0.0416 | $0.0295 | $0.0295 | -15.95% | 93,307 |
| Feb 18, 2025 | $0.049 | $0.049 | $0.0302 | $0.0351 | -20.23% | 58,298 |
| Feb 10, 2025 | $0.0442 | $0.2336 | $0.035 | $0.044 | +46.18% | 1,742,238 |
| Feb 3, 2025 | $0.0262 | $0.05 | $0.0262 | $0.0301 | +15.33% | 80,280 |
| Jan 27, 2025 | $0.0509 | $0.0509 | $0.0261 | $0.0261 | -48.72% | 40,882 |
| Jan 21, 2025 | $0.0577 | $0.0577 | $0.0488 | $0.0509 | +1.80% | 6,267 |
| Jan 13, 2025 | $0.0598 | $0.0692 | $0.0402 | $0.05 | 0.00% | 148,298 |
| Jan 6, 2025 | $0.0598 | $0.0838 | $0.039 | $0.05 | -2.91% | 294,801 |
| Dec 30, 2024 | $0.0488 | $0.09 | $0.043 | $0.0515 | +3.00% | 77,019 |
| Dec 23, 2024 | $0.0498 | $0.05 | $0.0189 | $0.05 | +165.96% | 45,615 |
| Dec 16, 2024 | $0.0303 | $0.0398 | $0.0163 | $0.0188 | -37.95% | 45,841 |
| Dec 9, 2024 | $0.03 | $0.0303 | $0.0299 | $0.0303 | +31.74% | 7,995 |
| Dec 2, 2024 | $0.02 | $0.0391 | $0.02 | $0.023 | +40.24% | 3,731 |
| Nov 25, 2024 | $0.0211 | $0.0211 | $0.0157 | $0.0164 | -22.27% | 260,945 |
| Nov 18, 2024 | $0.0221 | $0.05 | $0.0205 | $0.0211 | -57.80% | 22,852 |
| Nov 11, 2024 | $0.0315 | $0.05 | $0.0315 | $0.05 | +58.73% | 413 |
| Nov 4, 2024 | $0.0208 | $0.05 | $0.0208 | $0.0315 | +51.44% | 3,279 |
| Oct 28, 2024 | $0.0267 | $0.037 | $0.0202 | $0.0208 | -42.54% | 24,359 |
| Oct 21, 2024 | $0.0361 | $0.037 | $0.0361 | $0.0362 | +27.92% | 1,777 |
| Oct 14, 2024 | $0.036 | $0.05 | $0.0283 | $0.0283 | -43.40% | 10,483 |
| Oct 7, 2024 | $0.0507 | $0.07 | $0.0258 | $0.05 | -7.41% | 45,264 |
| Sep 30, 2024 | $0.07 | $0.07 | $0.054 | $0.054 | -10.30% | 755 |
| Sep 23, 2024 | $0.0411 | $0.075 | $0.04 | $0.0602 | +36.51% | 79,866 |
| Sep 16, 2024 | $0.0421 | $0.0734 | $0.0421 | $0.0441 | -2.86% | 29,043 |
| Sep 9, 2024 | $0.05 | $0.08 | $0.0401 | $0.0454 | -9.20% | 94,504 |
| Sep 3, 2024 | $0.08 | $0.1075 | $0.0411 | $0.05 | -37.50% | 46,705 |
| Aug 26, 2024 | $0.14 | $0.14 | $0.05 | $0.08 | -11.99% | 319,213 |
| Aug 19, 2024 | $0.079 | $0.1375 | $0.079 | $0.0909 | -17.36% | 22,667 |
| Aug 12, 2024 | $0.111 | $0.15 | $0.061 | $0.11 | -0.90% | 112,862 |
| Aug 5, 2024 | $0.1699 | $0.17 | $0.111 | $0.111 | -30.58% | 89,221 |
| Jul 29, 2024 | $0.1275 | $0.19 | $0.0813 | $0.1599 | -15.80% | 211,813 |
| Jul 22, 2024 | $0.05 | $0.2075 | $0.045 | $0.1899 | +276.04% | 533,615 |
| Jul 15, 2024 | $0.0464 | $0.1071 | $0.0407 | $0.0505 | +10.50% | 65,681 |
| Jul 8, 2024 | $0.0401 | $0.13 | $0.0335 | $0.0457 | +14.25% | 88,449 |
| Jul 1, 2024 | $0.031 | $0.059 | $0.031 | $0.04 | +26.98% | 58,940 |
| Jun 24, 2024 | $0.0522 | $0.0522 | $0.031 | $0.0315 | -39.42% | 136,650 |
| Jun 17, 2024 | $0.119 | $0.119 | $0.051 | $0.052 | -56.30% | 12,359 |
| Jun 10, 2024 | $0.1099 | $0.13 | $0.056 | $0.119 | +19.12% | 52,470 |
| Jun 3, 2024 | $0.13 | $0.2399 | $0.0651 | $0.0999 | -11.51% | 491,000 |
| May 28, 2024 | $0.05 | $0.20 | $0.05 | $0.1129 | +125.80% | 538,413 |
| May 20, 2024 | $0.08 | $0.08 | $0.05 | $0.05 | -37.50% | 27,051 |
| May 13, 2024 | $0.09 | $0.09 | $0.0417 | $0.08 | -5.88% | 286,348 |
| May 6, 2024 | $0.1075 | $0.1075 | $0.085 | $0.085 | -20.93% | 3,141 |
| Apr 29, 2024 | $0.109 | $0.1101 | $0.0675 | $0.1075 | -2.18% | 244,414 |
| Apr 22, 2024 | $0.10 | $0.1198 | $0.10 | $0.1099 | +9.90% | 2,092 |
| Apr 15, 2024 | $0.11 | $0.11 | $0.10 | $0.10 | -9.09% | 5,742 |
| Apr 8, 2024 | $0.12 | $0.16 | $0.1001 | $0.11 | -4.35% | 78,318 |
| Apr 1, 2024 | $0.12 | $0.162 | $0.105 | $0.115 | -4.25% | 269,198 |
| Mar 25, 2024 | $0.1675 | $0.17 | $0.1186 | $0.1201 | -22.42% | 108,641 |
| Mar 18, 2024 | $0.2399 | $0.2496 | $0.10 | $0.1548 | +3.20% | 1,166,190 |
| Mar 11, 2024 | $0.08 | $0.20 | $0.06 | $0.15 | +66.67% | 705,117 |
| Mar 4, 2024 | $0.1771 | $0.1932 | $0.08 | $0.09 | -35.71% | 105,235 |
| Feb 26, 2024 | $0.084 | $0.16 | $0.0696 | $0.14 | +66.67% | 185,648 |
| Feb 20, 2024 | $0.07 | $0.089 | $0.0627 | $0.084 | +20.00% | 20,199 |
| Feb 12, 2024 | $0.043 | $0.07 | $0.0424 | $0.07 | +62.79% | 35,924 |
| Feb 5, 2024 | $0.043 | $0.043 | $0.043 | $0.043 | 0.00% | – |
| Jan 29, 2024 | $0.035 | $0.044 | $0.0214 | $0.043 | +22.86% | 33,884 |
| Jan 22, 2024 | $0.021 | $0.035 | $0.021 | $0.035 | +60.55% | 1,750 |
| Jan 16, 2024 | $0.02 | $0.0224 | $0.0184 | $0.0218 | +9.00% | 255,664 |
| Jan 8, 2024 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | – |
| Jan 2, 2024 | $0.02 | $0.0379 | $0.02 | $0.02 | 0.00% | 5,560 |
| Dec 26, 2023 | $0.02 | $0.0208 | $0.015 | $0.02 | +60.00% | 82,745 |
| Dec 18, 2023 | $0.0188 | $0.0229 | $0.012 | $0.0125 | -21.88% | 6,677 |
| Dec 11, 2023 | $0.021 | $0.021 | $0.0156 | $0.016 | -23.81% | 6,476 |
| Dec 4, 2023 | $0.0215 | $0.0215 | $0.02 | $0.021 | +5.00% | 14,303 |
| Nov 27, 2023 | $0.0299 | $0.0299 | $0.0119 | $0.02 | -33.11% | 5,809 |
| Nov 20, 2023 | $0.0205 | $0.045 | $0.0101 | $0.0299 | +45.15% | 163,227 |
| Nov 13, 2023 | $0.04 | $0.04 | $0.0205 | $0.0206 | -42.94% | 11,994 |
| Nov 6, 2023 | $0.05 | $0.05 | $0.0361 | $0.0361 | -27.80% | 8,535 |
| Oct 30, 2023 | $0.06 | $0.06 | $0.05 | $0.05 | -16.67% | 58,046 |
| Oct 23, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | 1,175 |
| Oct 16, 2023 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | – |
| Oct 9, 2023 | $0.0713 | $0.0713 | $0.06 | $0.06 | -15.49% | 75,678 |
| Oct 2, 2023 | $0.08 | $0.081 | $0.071 | $0.071 | -11.25% | 16,756 |
| Sep 25, 2023 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | 778 |
| Sep 18, 2023 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | 23,536 |
| Sep 11, 2023 | $0.10 | $0.1145 | $0.08 | $0.08 | -20.00% | 83,440 |
| Sep 5, 2023 | $0.035 | $0.1568 | $0.015 | $0.10 | +168.82% | 684,310 |
| Aug 28, 2023 | $0.029 | $0.0449 | $0.025 | $0.0372 | -17.33% | 198,414 |
| Aug 21, 2023 | $0.0357 | $0.045 | $0.0255 | $0.045 | +26.05% | 32,369 |
| Aug 14, 2023 | $0.0325 | $0.0362 | $0.03 | $0.0357 | -22.73% | 46,003 |
| Aug 7, 2023 | $0.04 | $0.0618 | $0.0254 | $0.0462 | +14.64% | 18,834 |
| Jul 31, 2023 | $0.0629 | $0.0629 | $0.0284 | $0.0403 | -42.51% | 14,701 |
| Jul 24, 2023 | $0.0486 | $0.0725 | $0.0265 | $0.0701 | +25.85% | 140,067 |
| Jul 17, 2023 | $0.0356 | $0.0557 | $0.0263 | $0.0557 | +70.86% | 26,103 |
| Jul 10, 2023 | $0.0445 | $0.0479 | $0.0325 | $0.0326 | -26.74% | 26,831 |
| Jul 3, 2023 | $0.0658 | $0.0826 | $0.0254 | $0.0445 | -5.72% | 13,628 |
| Jun 26, 2023 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | 0.00% | – |
| Jun 20, 2023 | $0.0759 | $0.0796 | $0.0472 | $0.0472 | -32.09% | 1,993 |
| Jun 12, 2023 | $0.0445 | $0.09 | $0.0257 | $0.0695 | +78.21% | 41,386 |
| Jun 5, 2023 | $0.087 | $0.087 | $0.035 | $0.039 | -55.17% | 26,900 |
| May 30, 2023 | $0.06 | $0.09 | $0.0203 | $0.087 | +45.00% | 11,629 |
| May 22, 2023 | $0.0698 | $0.0973 | $0.0203 | $0.06 | -3.69% | 105,019 |
| May 15, 2023 | $0.035 | $0.0623 | $0.0287 | $0.0623 | +78.00% | 2,437 |
| May 8, 2023 | $0.058 | $0.058 | $0.0306 | $0.035 | -39.66% | 1,426 |
| May 1, 2023 | $0.058 | $0.058 | $0.058 | $0.058 | +7.41% | 200 |
| Apr 24, 2023 | $0.0699 | $0.0699 | $0.0254 | $0.054 | -22.75% | 39,674 |
| Apr 17, 2023 | $0.0382 | $0.0699 | $0.0203 | $0.0699 | +103.20% | 21,176 |
| Apr 10, 2023 | $0.0334 | $0.0749 | $0.0334 | $0.0344 | +2.99% | 2,212 |
| Apr 3, 2023 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | +0.30% | 2,011 |
| Mar 27, 2023 | $0.0363 | $0.0399 | $0.0333 | $0.0333 | -8.26% | 5,200 |
| Mar 20, 2023 | $0.04 | $0.0504 | $0.0349 | $0.0363 | -9.25% | 28,588 |
| Mar 13, 2023 | $0.0333 | $0.0425 | $0.0257 | $0.04 | 0.00% | 26,282 |
| Mar 6, 2023 | $0.0322 | $0.0518 | $0.0322 | $0.04 | +24.22% | 35,318 |
| Feb 27, 2023 | $0.0471 | $0.048 | $0.03 | $0.0322 | +7.69% | 82,131 |
| Feb 21, 2023 | $0.0455 | $0.0455 | $0.0204 | $0.0299 | -34.29% | 105,421 |
| Feb 13, 2023 | $0.03 | $0.0799 | $0.03 | $0.0455 | +51.67% | 12,601 |
| Feb 6, 2023 | $0.02 | $0.0314 | $0.02 | $0.03 | +50.00% | 37,284 |
| Jan 30, 2023 | $0.018 | $0.02 | $0.018 | $0.02 | +11.11% | 106,705 |
| Jan 23, 2023 | $0.018 | $0.018 | $0.018 | $0.018 | 0.00% | 633 |
| Jan 17, 2023 | $0.02 | $0.02 | $0.018 | $0.018 | -10.00% | 22,175 |
| Jan 9, 2023 | $0.02 | $0.02 | $0.01 | $0.02 | +100.00% | 13,957 |
| Jan 3, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | – |
| Dec 27, 2022 | $0.02 | $0.02 | $0.01 | $0.01 | -0.99% | 1,367 |
| Dec 19, 2022 | $0.01 | $0.02 | $0.01 | $0.0101 | +13.48% | 13,178 |
| Dec 12, 2022 | $0.012 | $0.012 | $0.0089 | $0.0089 | -25.83% | 8,669 |
| Dec 5, 2022 | $0.0199 | $0.02 | $0.012 | $0.012 | +10.09% | 21,547 |
| Nov 28, 2022 | $0.0101 | $0.0179 | $0.0101 | $0.0109 | +91.23% | 24,496 |
| Nov 21, 2022 | $0.0475 | $0.0475 | $0.0057 | $0.0057 | -88.00% | 99,914 |
| Nov 14, 2022 | $0.05 | $0.0575 | $0.0475 | $0.0475 | -5.00% | 10,275 |
| Nov 7, 2022 | $0.0899 | $0.0899 | $0.0489 | $0.05 | 0.00% | 30,848 |
| Oct 31, 2022 | $0.0859 | $0.0859 | $0.0498 | $0.05 | -41.79% | 14,624 |
| Oct 24, 2022 | $0.0867 | $0.0966 | $0.0847 | $0.0859 | +80.84% | 88,372 |
| Oct 17, 2022 | $0.07 | $0.09 | $0.0432 | $0.0475 | -47.22% | 33,903 |
| Oct 10, 2022 | $0.1001 | $0.1101 | $0.0898 | $0.09 | -10.09% | 58,143 |
| Oct 3, 2022 | $0.1725 | $0.1846 | $0.08 | $0.1001 | +0.10% | 346,003 |
| Sep 26, 2022 | $0.1334 | $0.15 | $0.0999 | $0.10 | -25.04% | 12,930 |
| Sep 19, 2022 | $0.1275 | $0.18 | $0.1275 | $0.1334 | -33.23% | 5,788 |
| Sep 12, 2022 | $0.2436 | $0.2436 | $0.1103 | $0.1998 | -17.98% | 43,897 |
| Sep 6, 2022 | $0.21 | $0.2436 | $0.20 | $0.2436 | +16.00% | 24,000 |
| Aug 29, 2022 | $0.2001 | $0.24 | $0.20 | $0.21 | +4.95% | 35,943 |
| Aug 22, 2022 | $0.2001 | $0.21 | $0.2001 | $0.2001 | 0.00% | 11,436 |
| Aug 15, 2022 | $0.2001 | $0.2001 | $0.20 | $0.2001 | 0.00% | 148,321 |
| Aug 8, 2022 | $0.2001 | $0.2201 | $0.20 | $0.2001 | +0.05% | 226,535 |
| Aug 1, 2022 | $0.20 | $0.24 | $0.20 | $0.20 | 0.00% | 310,034 |
| Jul 25, 2022 | $0.081 | $0.2249 | $0.0701 | $0.20 | +109.64% | 1,080,752 |
| Jul 18, 2022 | $0.08 | $0.0954 | $0.0701 | $0.0954 | +35.70% | 625,156 |
| Jul 11, 2022 | $0.0717 | $0.158 | $0.07 | $0.0703 | -1.95% | 4,904 |
| Jul 5, 2022 | $0.0711 | $0.0717 | $0.0711 | $0.0717 | -10.49% | 3,719 |
| Jun 27, 2022 | $0.13 | $0.13 | $0.0711 | $0.0801 | -38.38% | 82,317 |
| Jun 21, 2022 | $0.0711 | $0.13 | $0.0711 | $0.13 | +4.17% | 525 |
| Jun 13, 2022 | $0.14 | $0.14 | $0.077 | $0.1248 | -10.86% | 177,130 |
| Jun 6, 2022 | $0.175 | $0.175 | $0.14 | $0.14 | -6.60% | 2,959 |
| May 31, 2022 | $0.128 | $0.1516 | $0.1232 | $0.1499 | +15.31% | 3,712 |
| May 23, 2022 | $0.1322 | $0.15 | $0.1218 | $0.13 | -1.59% | 30,849 |
| May 16, 2022 | $0.15 | $0.162 | $0.13 | $0.1321 | -17.59% | 12,699 |
| May 9, 2022 | $0.1701 | $0.1891 | $0.16 | $0.1603 | -17.79% | 146,977 |
| May 2, 2022 | $0.2199 | $0.2199 | $0.195 | $0.195 | -11.32% | 7,405 |
| Apr 25, 2022 | $0.30 | $0.30 | $0.1702 | $0.2199 | +6.64% | 81,460 |
| Apr 18, 2022 | $0.26 | $0.26 | $0.2054 | $0.2062 | -6.27% | 72,216 |
| Apr 11, 2022 | $0.2734 | $0.2762 | $0.206 | $0.22 | +6.80% | 7,976 |
| Apr 4, 2022 | $0.2632 | $0.2674 | $0.2048 | $0.206 | -10.78% | 24,835 |
| Mar 28, 2022 | $0.2357 | $0.2882 | $0.201 | $0.2309 | -2.04% | 8,703 |
| Mar 21, 2022 | $0.1988 | $0.255 | $0.1988 | $0.2357 | +25.44% | 45,190 |
| Mar 14, 2022 | $0.1701 | $0.1995 | $0.17 | $0.1879 | +10.46% | 64,546 |
| Mar 7, 2022 | $0.2501 | $0.2502 | $0.1701 | $0.1701 | -45.13% | 130,170 |
| Feb 28, 2022 | $0.35 | $0.36 | $0.3081 | $0.31 | -11.43% | 88,555 |
| Feb 22, 2022 | $0.37 | $0.37 | $0.35 | $0.35 | +0.63% | 50,666 |
| Feb 14, 2022 | $0.4082 | $0.4082 | $0.3203 | $0.3478 | -14.86% | 284,601 |
| Feb 7, 2022 | $0.4191 | $0.4388 | $0.2222 | $0.4085 | -2.71% | 116,636 |
| Jan 31, 2022 | $0.4201 | $0.53 | $0.4191 | $0.4199 | -0.05% | 59,111 |
| Jan 24, 2022 | $0.4671 | $0.4672 | $0.3101 | $0.4201 | -10.62% | 325,191 |
| Jan 18, 2022 | $0.4902 | $0.4902 | $0.46 | $0.47 | +0.02% | 343,740 |
| Jan 10, 2022 | $0.4998 | $0.5062 | $0.3935 | $0.4699 | -6.04% | 228,932 |
| Jan 3, 2022 | $0.578 | $0.60 | $0.432 | $0.5001 | -0.93% | 103,060 |
| Dec 27, 2021 | $0.551 | $0.66 | $0.50 | $0.5048 | -25.74% | 80,208 |
| Dec 20, 2021 | $0.7199 | $0.7199 | $0.6798 | $0.6798 | -5.57% | 100 |
| Dec 13, 2021 | $0.7009 | $0.7199 | $0.56 | $0.7199 | +2.84% | 30,173 |
| Dec 6, 2021 | $0.70 | $0.7699 | $0.62 | $0.70 | 0.00% | 78,811 |
| Nov 29, 2021 | $0.80 | $0.8798 | $0.6803 | $0.70 | -17.65% | 122,990 |
| Nov 22, 2021 | $0.80 | $0.8797 | $0.74 | $0.85 | +6.25% | 119,944 |
| Nov 15, 2021 | $0.92 | $0.92 | $0.7605 | $0.80 | -2.44% | 219,012 |
| Nov 8, 2021 | $0.8399 | $0.96 | $0.7605 | $0.82 | +2.49% | 108,773 |
| Nov 1, 2021 | $0.8499 | $1.00 | $0.7606 | $0.8001 | -2.43% | 104,381 |
| Oct 25, 2021 | $0.6561 | $0.8897 | $0.6561 | $0.82 | +19.81% | 161,669 |
| Oct 18, 2021 | $0.63 | $0.71 | $0.60 | $0.6844 | +5.29% | 298,645 |
| Oct 11, 2021 | $0.6501 | $0.687 | $0.60 | $0.65 | -0.02% | 277,736 |
| Oct 4, 2021 | $0.665 | $0.6795 | $0.5999 | $0.6501 | +3.17% | 38,992 |
| Sep 27, 2021 | $0.7004 | $0.7499 | $0.63 | $0.6301 | -11.27% | 199,157 |
| Sep 20, 2021 | $0.5601 | $0.7499 | $0.56 | $0.7101 | +6.00% | 76,373 |
| Sep 13, 2021 | $0.70 | $0.70 | $0.5419 | $0.6699 | -4.30% | 50,036 |
| Sep 7, 2021 | $0.71 | $0.75 | $0.70 | $0.70 | -2.78% | 1,205 |
| Aug 30, 2021 | $0.66 | $0.75 | $0.601 | $0.72 | +14.29% | 25,721 |
| Aug 23, 2021 | $0.7799 | $0.7799 | $0.60 | $0.63 | -19.22% | 41,055 |
| Aug 16, 2021 | $1.00 | $1.06 | $0.6591 | $0.7799 | -22.01% | 40,379 |
| Aug 9, 2021 | $1.04 | $1.10 | $1.00 | $1.00 | -4.76% | 22,436 |
| Aug 2, 2021 | $1.08 | $1.30 | $1.03 | $1.05 | -17.97% | 57,020 |
| Jul 26, 2021 | $1.21 | $1.28 | $1.10 | $1.28 | +5.79% | 25,033 |
| Jul 19, 2021 | $1.29 | $1.29 | $1.21 | $1.21 | -7.63% | 17,818 |
| Jul 12, 2021 | $1.36 | $1.38 | $1.30 | $1.31 | -5.76% | 44,331 |
| Jul 6, 2021 | $1.45 | $1.55 | $1.25 | $1.39 | -3.49% | 173,605 |
| Jun 28, 2021 | $1.01 | $1.57 | $0.99 | $1.44 | +55.06% | 570,711 |
| Jun 21, 2021 | $0.9502 | $1.07 | $0.90 | $0.9288 | +0.93% | 16,567 |
| Jun 14, 2021 | $0.9001 | $0.9202 | $0.9001 | $0.9202 | +12.14% | 1,492 |
| Jun 7, 2021 | $0.6751 | $0.8501 | $0.6751 | $0.8206 | +21.55% | 26,191 |
| Jun 1, 2021 | $0.7055 | $0.7055 | $0.6751 | $0.6751 | -2.60% | 38,220 |
| May 24, 2021 | $0.70 | $0.7651 | $0.66 | $0.6931 | -0.99% | 14,312 |
| May 17, 2021 | $0.70 | $0.7501 | $0.70 | $0.70 | 0.00% | 10,350 |
| May 10, 2021 | $0.78 | $0.78 | $0.698 | $0.70 | -6.67% | 82,299 |
| May 3, 2021 | $0.7001 | $0.76 | $0.70 | $0.75 | 0.00% | 181,394 |
| Apr 26, 2021 | $0.40 | $1.95 | $0.40 | $0.75 | +150.00% | 3,270 |
| Apr 23, 2021 | $0.30 | $0.30 | $0.30 | $0.30 | – | 801 |
Seasonality
BNAIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 115.1% | 54.1% | -12.1% | 3.1% | -5.0% | -5.1% | 83.2% | -24.7% | -9.7% | 46.1% | -39.8% | 37.5% |
| Months up | 3 of 5 | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 0 of 5 | 1 of 5 |
| 2026 | 484.7% | 27.2% | -20.4% | -20.4% | -52.9% | 43.7% | -14.4% | -37.4% | -33.4% | 37.0% | ||
| 2025 | -53.3% | 13.0% | -37.3% | -0.5% | 40.2% | 16.7% | 3.0% | -23.9% | -35.2% | 332.0% | -22.7% | -14.1% |
| 2024 | 75.0% | 185.7% | 20.1% | -20.9% | 18.8% | -72.1% | 281.9% | -33.5% | -12.5% | -70.3% | -21.2% | 240.9% |
| 2023 | 86.0% | 61.3% | 11.0% | 62.2% | 11.3% | -21.5% | 29.7% | -26.6% | 78.2% | -25.0% | -66.7% | 0.0% |
| 2022 | -16.8% | -16.7% | -34.0% | -4.8% | -40.1% | -44.5% | 173.6% | 20.0% | -58.3% | -14.1% | -88.2% | -1.0% |
| 2021 | -7.6% | 47.2% | 25.5% | -46.9% | 3.0% | 17.1% | -0.0% | -38.4% |