Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

1.050 +0.122 (+13.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8400 1.080 0.8374 1.050 2,050,907 +0.12(+13.12%)
Dec 23, 2024 0.9000 0.9638 0.7901 0.9282 9,158,986 +0.17(+23.22%)
Dec 20, 2024 0.6905 0.7816 0.6661 0.7533 11,904,016 +0.06(+9.17%)
Dec 19, 2024 0.6900 0.7300 0.6800 0.6900 147,645 +0.01(+1.47%)
Dec 18, 2024 0.7064 0.7299 0.6756 0.6800 98,249 -0.00(-0.21%)
Dec 17, 2024 0.7100 0.7175 0.6801 0.6814 174,439 -0.04(-5.36%)
Dec 16, 2024 0.7200 0.7400 0.7063 0.7200 72,464 -0.03(-3.74%)
Dec 13, 2024 0.7300 0.7500 0.7250 0.7480 72,044 +0.03(+4.45%)
Dec 12, 2024 0.7200 0.7450 0.7161 0.7161 35,610 -0.02(-3.23%)
Dec 11, 2024 0.7300 0.7600 0.7300 0.7400 65,836 -0.01(-1.33%)
Dec 10, 2024 0.7885 0.8000 0.7470 0.7500 147,964 -0.01(-1.22%)
Dec 09, 2024 0.7700 0.8000 0.7520 0.7593 274,431 -0.04(-5.09%)
Dec 06, 2024 0.7500 0.8090 0.7500 0.8000 239,102 +0.01(+1.42%)
Dec 05, 2024 0.7659 0.8362 0.7210 0.7888 843,840 -0.03(-3.80%)
Dec 04, 2024 0.7827 0.8641 0.7050 0.8200 9,851,230 +0.03(+4.42%)
Dec 03, 2024 0.8000 0.8691 0.7800 0.7853 62,767 -0.02(-1.96%)
Dec 02, 2024 0.8200 0.8603 0.7801 0.8010 39,772 -0.02(-2.09%)
Nov 29, 2024 0.7600 0.8200 0.7500 0.8181 96,499 +0.06(+8.31%)
Nov 27, 2024 0.8199 0.8199 0.7550 0.7553 21,706 -0.02(-2.54%)
Nov 26, 2024 0.8390 0.8390 0.7647 0.7750 75,805 -0.06(-6.65%)
Nov 25, 2024 0.7400 0.8490 0.7300 0.8302 139,325 +0.09(+12.19%)
Nov 22, 2024 0.7300 0.7660 0.7054 0.7400 116,962 +0.02(+2.78%)
Nov 21, 2024 0.7186 0.7396 0.7000 0.7200 58,465 -0.00(-0.11%)
Nov 20, 2024 0.7200 0.7400 0.7100 0.7208 24,237 -0.01(-1.25%)
Nov 19, 2024 0.7249 0.7450 0.7020 0.7299 66,030 -0.02(-2.03%)
Nov 18, 2024 0.7100 0.7497 0.7100 0.7450 40,661 +0.04(+4.93%)
Nov 15, 2024 0.7200 0.7600 0.7014 0.7100 107,341 -0.02(-2.59%)
Nov 14, 2024 0.7780 0.7780 0.7050 0.7289 79,675 -0.01(-1.50%)
Nov 13, 2024 0.7400 0.7680 0.7200 0.7400 70,021 -0.01(-1.86%)
Nov 12, 2024 0.7500 0.7827 0.7309 0.7540 64,912 -0.01(-1.82%)
Nov 11, 2024 0.7690 0.7987 0.7349 0.7680 94,070 -0.02(-1.99%)
Nov 08, 2024 0.7507 0.7979 0.7507 0.7836 81,193 -0.02(-3.03%)
Nov 07, 2024 0.8300 0.8401 0.7506 0.8081 130,403 -0.03(-3.23%)
Nov 06, 2024 0.8301 0.8585 0.8200 0.8351 150,979 -0.02(-1.98%)
Nov 05, 2024 0.8600 0.8600 0.8100 0.8520 118,323 +0.01(+1.43%)
Nov 04, 2024 0.8512 0.8788 0.8102 0.8400 125,677 -0.02(-2.33%)
Nov 01, 2024 0.8700 0.8700 0.8300 0.8600 106,044 -0.01(-0.69%)
Oct 31, 2024 0.8700 0.8700 0.8300 0.8660 116,699 +0.03(+2.97%)
Oct 30, 2024 0.8350 0.8796 0.8350 0.8410 68,028 -0.01(-1.61%)
Oct 29, 2024 0.8790 0.8796 0.8401 0.8548 57,896 -0.01(-1.52%)
Oct 28, 2024 0.8300 0.8700 0.8250 0.8680 106,068 +0.01(+1.28%)
Oct 25, 2024 0.8900 0.9100 0.8200 0.8570 575,191 -0.00(-0.57%)
Oct 24, 2024 0.8500 0.8800 0.8400 0.8619 147,470 -0.02(-2.06%)
Oct 23, 2024 0.8692 0.8834 0.8402 0.8800 59,516 +0.00(+0.00%)
Oct 22, 2024 0.8499 0.8850 0.7910 0.8800 124,080 +0.06(+6.80%)
Oct 21, 2024 0.8200 0.8400 0.8000 0.8240 231,331 +0.03(+4.17%)
Oct 18, 2024 0.7600 0.8499 0.7600 0.7910 176,473 +0.02(+2.79%)
Oct 17, 2024 0.7500 0.7700 0.7100 0.7695 126,941 +0.04(+6.12%)
Oct 16, 2024 0.7500 0.7800 0.7200 0.7251 129,600 -0.03(-3.35%)
Oct 15, 2024 0.8000 0.8200 0.7500 0.7502 147,371 -0.05(-6.47%)
Oct 14, 2024 0.8100 0.8400 0.8000 0.8021 76,910 -0.02(-2.25%)
Oct 11, 2024 0.8067 0.8490 0.8062 0.8206 65,156 -0.01(-1.72%)
Oct 10, 2024 0.8251 0.8490 0.7900 0.8350 90,414 +0.01(+0.60%)
Oct 09, 2024 0.8700 0.8700 0.8105 0.8300 72,465 -0.04(-4.60%)
Oct 08, 2024 0.7900 0.8800 0.7850 0.8700 184,729 +0.07(+9.02%)
Oct 07, 2024 0.7610 0.8150 0.7600 0.7980 133,578 +0.03(+3.64%)
Oct 04, 2024 0.7700 0.8003 0.7530 0.7700 237,365 -0.01(-0.99%)
Oct 03, 2024 0.8000 0.8140 0.7650 0.7777 151,444 -0.04(-4.58%)
Oct 02, 2024 0.8092 0.8290 0.7900 0.8150 125,282 -0.01(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.