Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.9750 +0.1499 (+18.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.8300 1.030 0.8202 0.9750 915,459 +0.15(+18.17%)
Jul 23, 2024 0.8570 0.8570 0.8212 0.8251 42,034 -0.01(-1.77%)
Jul 22, 2024 0.8690 0.8690 0.8102 0.8400 41,453 -0.01(-0.88%)
Jul 19, 2024 0.8720 0.8720 0.8300 0.8475 48,451 -0.02(-2.36%)
Jul 18, 2024 0.9410 0.9487 0.8531 0.8680 191,175 -0.03(-3.34%)
Jul 17, 2024 0.8750 0.9390 0.8700 0.8980 119,178 +0.03(+2.89%)
Jul 16, 2024 0.9049 0.9049 0.8500 0.8728 134,182 -0.03(-3.55%)
Jul 15, 2024 0.8730 0.9389 0.8523 0.9049 221,946 +0.02(+2.83%)
Jul 12, 2024 0.8910 0.8910 0.8600 0.8800 59,724 -0.01(-1.12%)
Jul 11, 2024 0.9000 0.9000 0.8700 0.8900 69,719 +0.00(+0.21%)
Jul 10, 2024 0.8900 0.9000 0.8700 0.8881 45,765 +0.01(+0.66%)
Jul 09, 2024 0.9248 0.9248 0.8500 0.8823 81,016 -0.04(-4.62%)
Jul 08, 2024 0.9900 0.9900 0.9031 0.9250 53,431 -0.01(-1.60%)
Jul 05, 2024 0.9300 0.9500 0.9210 0.9400 10,456 -0.00(-0.33%)
Jul 03, 2024 0.9800 0.9800 0.9263 0.9431 110,272 +0.04(+4.79%)
Jul 02, 2024 0.8700 0.9000 0.8720 0.9000 96,639 +0.00(+0.01%)
Jul 01, 2024 0.8800 0.9230 0.8650 0.8999 84,980 -0.02(-2.29%)
Jun 28, 2024 0.9490 0.9490 0.9000 0.9210 32,634 -0.03(-2.85%)
Jun 27, 2024 0.9300 0.9600 0.8806 0.9480 86,358 +0.05(+5.45%)
Jun 26, 2024 0.8700 0.9291 0.8500 0.8990 68,128 +0.02(+2.58%)
Jun 25, 2024 1.010 1.010 0.8366 0.8764 298,580 -0.11(-11.48%)
Jun 24, 2024 1.000 1.040 0.9800 0.9901 81,444 -0.01(-0.75%)
Jun 21, 2024 0.9900 1.009 0.9700 0.9976 75,363 -0.01(-1.23%)
Jun 20, 2024 1.020 1.020 0.9600 1.010 140,574 -0.03(-2.88%)
Jun 18, 2024 1.020 1.040 0.9805 1.040 202,644 +0.05(+5.04%)
Jun 17, 2024 1.040 1.040 0.9800 0.9901 123,899 -0.02(-1.97%)
Jun 14, 2024 0.9900 1.060 0.9600 1.010 344,523 +0.02(+2.02%)
Jun 13, 2024 1.050 1.070 0.9600 0.9900 411,389 -0.11(-10.00%)
Jun 12, 2024 1.180 1.200 1.067 1.100 605,548 -0.02(-1.79%)
Jun 11, 2024 1.060 1.252 1.020 1.120 854,110 -0.09(-7.44%)
Jun 10, 2024 1.170 1.240 1.040 1.210 5,220,238 +0.22(+22.22%)
Jun 07, 2024 1.040 1.070 0.9500 0.9900 964,937 -0.08(-7.48%)
Jun 06, 2024 1.330 1.450 1.070 1.070 15,436,455 -0.03(-2.73%)
Jun 05, 2024 1.130 1.160 1.000 1.100 165,011 -0.05(-4.35%)
Jun 04, 2024 1.140 1.160 1.081 1.150 205,870 +0.02(+1.77%)
Jun 03, 2024 1.220 1.253 1.050 1.130 607,239 -0.14(-11.02%)
May 31, 2024 1.410 2.070 1.260 1.270 10,672,717 -0.14(-9.93%)
May 30, 2024 1.380 1.440 1.350 1.410 101,130 +0.03(+2.07%)
May 29, 2024 1.380 1.435 1.327 1.381 95,381 -0.01(-0.62%)
May 28, 2024 1.450 1.470 1.340 1.390 81,594 -0.06(-4.14%)
May 24, 2024 1.540 1.540 1.290 1.450 241,138 -0.10(-6.45%)
May 23, 2024 1.620 1.620 1.440 1.550 113,401 -0.03(-1.90%)
May 22, 2024 1.720 1.790 1.410 1.580 309,126 -0.24(-13.19%)
May 21, 2024 1.700 1.820 1.700 1.820 153,210 -0.03(-1.62%)
May 20, 2024 2.030 2.030 1.680 1.850 559,107 -0.16(-7.96%)
May 17, 2024 3.060 3.270 1.820 2.010 10,782,139 -0.10(-4.74%)
May 16, 2024 2.150 2.179 2.110 2.110 3,481 -0.04(-1.86%)
May 15, 2024 2.140 2.160 2.130 2.150 3,682 +0.03(+1.42%)
May 14, 2024 2.190 2.190 2.110 2.120 6,518 -0.05(-2.38%)
May 13, 2024 2.130 2.190 2.020 2.172 13,052 -0.01(-0.40%)
May 10, 2024 1.910 2.180 1.910 2.180 10,760 +0.28(+14.76%)
May 09, 2024 1.950 2.150 1.780 1.900 2,644 -0.28(-12.84%)
May 08, 2024 2.150 2.180 2.150 2.180 474 +0.00(+0.00%)
May 07, 2024 2.200 2.290 1.750 2.180 13,927 +0.04(+1.87%)
May 06, 2024 1.960 2.150 1.950 2.140 17,723 +0.26(+13.53%)
May 03, 2024 1.850 2.000 1.800 1.885 7,990 -0.03(-1.82%)
May 02, 2024 1.900 1.955 1.888 1.920 2,015 -0.06(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.