Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

1.381 -0.009 (-0.62%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.040 2.040 1.980 1.980 778 -0.10(-4.80%)
Apr 30, 2024 2.000 2.124 1.980 2.080 2,169 +0.09(+4.32%)
Apr 29, 2024 2.150 2.150 1.994 1.994 4,796 -0.01(-0.31%)
Apr 26, 2024 2.150 2.150 2.000 2.000 5,466 -0.10(-4.91%)
Apr 25, 2024 2.260 2.350 2.050 2.103 7,885 -0.15(-6.52%)
Apr 24, 2024 2.300 2.360 2.250 2.250 1,141 -0.07(-3.02%)
Apr 23, 2024 2.360 2.360 2.185 2.320 2,381 +0.09(+4.04%)
Apr 22, 2024 2.270 2.270 2.162 2.230 6,016 +0.11(+5.10%)
Apr 19, 2024 2.500 2.500 2.122 2.122 2,388 +0.06(+3.00%)
Apr 18, 2024 2.400 2.400 2.050 2.060 1,540 -0.10(-4.63%)
Apr 17, 2024 2.040 2.450 2.040 2.160 2,622 -0.13(-5.68%)
Apr 16, 2024 2.420 2.480 2.290 2.290 6,973 -0.17(-6.83%)
Apr 15, 2024 2.461 2.461 2.270 2.458 1,224 -0.01(-0.35%)
Apr 12, 2024 2.513 2.513 2.230 2.467 915 +0.01(+0.54%)
Apr 11, 2024 2.180 2.453 2.090 2.453 5,044 +0.33(+15.73%)
Apr 10, 2024 2.410 2.553 2.000 2.120 4,264 -0.28(-11.67%)
Apr 09, 2024 2.520 2.575 2.400 2.400 4,613 -0.20(-7.69%)
Apr 08, 2024 2.880 2.880 2.460 2.600 19,336 -0.16(-5.80%)
Apr 05, 2024 2.100 2.970 2.100 2.760 28,664 +0.48(+21.05%)
Apr 04, 2024 2.200 2.360 2.200 2.280 1,534 +0.19(+9.09%)
Apr 03, 2024 2.120 2.283 2.090 2.090 4,626 +0.00(+0.00%)
Apr 02, 2024 2.000 2.150 2.000 2.090 2,243 +0.08(+3.98%)
Apr 01, 2024 2.110 2.304 2.000 2.010 6,770 +0.01(+0.50%)
Mar 28, 2024 2.060 2.290 2.000 2.000 5,434 -0.35(-14.89%)
Mar 27, 2024 2.350 2.350 2.020 2.350 5,963 +0.10(+4.44%)
Mar 26, 2024 2.360 2.360 2.250 2.250 1,902 -0.14(-5.86%)
Mar 25, 2024 2.735 2.735 2.350 2.390 5,591 -0.18(-7.08%)
Mar 22, 2024 2.560 2.572 2.420 2.572 2,122 +0.02(+0.87%)
Mar 21, 2024 2.680 2.912 2.450 2.550 13,801 -0.23(-8.13%)
Mar 20, 2024 2.490 2.950 2.470 2.776 21,120 +0.30(+12.02%)
Mar 19, 2024 2.510 2.511 2.470 2.478 5,287 -0.03(-1.07%)
Mar 18, 2024 2.578 2.578 2.450 2.505 5,997 -0.07(-2.54%)
Mar 15, 2024 2.550 2.577 2.460 2.570 1,026 +0.02(+0.78%)
Mar 14, 2024 2.634 2.634 2.500 2.550 5,236 -0.06(-2.25%)
Mar 13, 2024 2.640 2.640 2.419 2.609 5,793 -0.03(-1.19%)
Mar 12, 2024 2.650 2.674 2.600 2.640 12,140 +0.13(+5.18%)
Mar 11, 2024 2.940 2.961 2.430 2.510 15,324 -0.42(-14.31%)
Mar 08, 2024 2.976 2.997 2.770 2.929 2,414 -0.08(-2.58%)
Mar 07, 2024 3.080 3.080 2.760 3.007 4,862 +0.01(+0.22%)
Mar 06, 2024 3.120 3.120 3.000 3.000 4,441 -0.12(-3.85%)
Mar 05, 2024 3.100 3.370 3.020 3.120 8,856 -0.26(-7.69%)
Mar 04, 2024 3.360 3.560 3.100 3.380 22,412 -0.22(-6.11%)
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.