Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 1.240 1.320 1.240 1.270 28,903 +0.03(+2.37%)
Mar 31, 2025 1.250 1.330 1.190 1.241 89,988 -0.08(-6.02%)
Mar 28, 2025 1.270 1.340 1.260 1.320 18,137 +0.04(+3.13%)
Mar 27, 2025 1.400 1.419 1.270 1.280 61,354 -0.13(-9.22%)
Mar 26, 2025 1.394 1.443 1.320 1.410 43,535 -0.04(-2.76%)
Mar 25, 2025 1.480 1.480 1.430 1.450 39,555 +0.00(+0.00%)
Mar 24, 2025 1.420 1.480 1.370 1.450 77,806 +0.03(+2.11%)
Mar 21, 2025 1.280 1.420 1.280 1.420 87,114 +0.12(+9.06%)
Mar 20, 2025 1.300 1.350 1.230 1.302 38,826 +0.02(+1.72%)
Mar 19, 2025 1.330 1.350 1.260 1.280 28,075 +0.00(+0.00%)
Mar 18, 2025 1.250 1.280 1.250 1.280 34,441 +0.04(+3.23%)
Mar 17, 2025 1.230 1.300 1.219 1.240 44,664 +0.01(+0.81%)
Mar 14, 2025 1.210 1.270 1.200 1.230 18,990 +0.02(+1.65%)
Mar 13, 2025 1.260 1.310 1.200 1.210 59,496 -0.06(-4.96%)
Mar 12, 2025 1.210 1.346 1.210 1.273 69,455 +0.08(+6.98%)
Mar 11, 2025 1.160 1.240 1.160 1.190 39,869 +0.00(+0.00%)
Mar 10, 2025 1.210 1.260 1.180 1.190 84,971 -0.05(-4.03%)
Mar 07, 2025 1.150 1.260 1.150 1.240 111,411 +0.08(+6.90%)
Mar 06, 2025 1.160 1.200 1.130 1.160 162,638 -0.04(-3.33%)
Mar 05, 2025 1.370 1.450 1.170 1.200 1,585,424 -0.15(-11.11%)
Mar 04, 2025 1.420 1.430 1.310 1.350 1,855,310 -0.09(-6.25%)
Mar 03, 2025 1.440 1.480 1.400 1.440 77,233 +0.00(+0.00%)
Feb 28, 2025 1.430 1.450 1.400 1.440 87,616 -0.02(-1.37%)
Feb 27, 2025 1.520 1.630 1.430 1.460 120,403 -0.08(-5.19%)
Feb 26, 2025 1.630 1.730 1.520 1.540 123,843 -0.11(-6.67%)
Feb 25, 2025 1.490 1.650 1.450 1.650 199,265 +0.17(+11.49%)
Feb 24, 2025 1.440 1.510 1.420 1.480 109,541 +0.03(+2.07%)
Feb 21, 2025 1.500 1.600 1.430 1.450 365,674 -0.07(-4.61%)
Feb 20, 2025 1.430 1.600 1.340 1.520 500,405 +0.20(+15.15%)
Feb 19, 2025 1.400 1.420 1.274 1.320 188,530 -0.06(-4.35%)
Feb 18, 2025 1.190 1.425 1.130 1.380 408,385 +0.32(+30.19%)
Feb 14, 2025 1.140 1.174 1.020 1.060 254,178 -0.09(-8.23%)
Feb 13, 2025 1.210 1.210 1.120 1.155 181,595 -0.04(-3.75%)
Feb 12, 2025 1.210 1.249 1.150 1.200 143,206 -0.02(-1.64%)
Feb 11, 2025 1.280 1.280 1.200 1.220 117,033 -0.05(-3.94%)
Feb 10, 2025 1.130 1.280 1.130 1.270 240,674 +0.16(+14.41%)
Feb 07, 2025 1.190 1.243 1.110 1.110 213,625 -0.09(-7.50%)
Feb 06, 2025 1.290 1.300 1.200 1.200 202,235 -0.09(-6.98%)
Feb 05, 2025 1.300 1.344 1.230 1.290 201,759 -0.04(-3.01%)
Feb 04, 2025 1.410 1.700 1.140 1.330 3,424,349 -0.03(-2.21%)
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.