Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2025 1.730 1.744 1.650 1.680 13,739 -0.07(-4.00%)
Aug 05, 2025 1.700 1.790 1.680 1.750 31,395 +0.02(+1.16%)
Aug 04, 2025 1.640 1.820 1.640 1.730 25,910 +0.07(+4.22%)
Aug 01, 2025 1.720 1.730 1.636 1.660 36,844 -0.06(-3.49%)
Jul 31, 2025 1.720 1.780 1.690 1.720 51,979 +0.00(+0.00%)
Jul 30, 2025 1.800 1.800 1.680 1.720 91,151 -0.05(-2.82%)
Jul 29, 2025 1.920 1.924 1.760 1.770 126,787 -0.11(-5.85%)
Jul 28, 2025 2.070 2.105 1.860 1.880 256,511 -0.22(-10.48%)
Jul 25, 2025 2.100 2.135 2.030 2.100 80,461 +0.02(+0.96%)
Jul 24, 2025 2.110 2.150 2.060 2.080 104,805 -0.02(-0.95%)
Jul 23, 2025 2.070 2.130 2.060 2.100 154,450 +0.04(+1.94%)
Jul 22, 2025 2.050 2.132 2.030 2.060 62,148 -0.02(-0.96%)
Jul 21, 2025 1.980 2.110 1.960 2.080 192,465 +0.12(+6.12%)
Jul 18, 2025 2.000 2.020 1.945 1.960 125,397 -0.06(-2.97%)
Jul 17, 2025 2.080 2.090 2.000 2.020 253,471 -0.07(-3.35%)
Jul 16, 2025 2.320 2.350 1.960 2.090 8,401,627 +0.01(+0.48%)
Jul 15, 2025 2.150 2.170 2.050 2.080 120,891 -0.04(-1.89%)
Jul 14, 2025 2.100 2.200 2.100 2.120 171,171 +0.02(+0.95%)
Jul 11, 2025 2.110 2.150 1.980 2.100 102,884 -0.04(-1.87%)
Jul 10, 2025 2.090 2.150 2.050 2.140 39,248 +0.02(+0.94%)
Jul 09, 2025 2.110 2.180 2.080 2.120 103,083 -0.05(-2.30%)
Jul 08, 2025 2.360 2.470 1.980 2.170 2,767,266 -0.38(-14.90%)
Jul 07, 2025 2.640 2.725 2.530 2.550 28,612 -0.10(-3.88%)
Jul 03, 2025 2.690 2.710 2.640 2.653 17,897 -0.07(-2.46%)
Jul 02, 2025 2.510 2.800 2.300 2.720 133,173 +0.14(+5.43%)
Jul 01, 2025 2.470 2.600 2.456 2.580 47,394 +0.10(+4.03%)
Jun 30, 2025 2.640 2.730 2.420 2.480 105,800 -0.13(-4.98%)
Jun 27, 2025 2.360 2.640 2.360 2.610 112,960 +0.22(+9.21%)
Jun 26, 2025 2.320 2.700 2.295 2.390 121,375 +0.05(+2.14%)
Jun 25, 2025 2.230 2.350 2.210 2.340 53,891 +0.10(+4.46%)
Jun 24, 2025 2.490 2.490 2.220 2.240 80,269 -0.25(-10.04%)
Jun 23, 2025 2.420 2.718 2.410 2.490 81,883 -0.05(-1.97%)
Jun 20, 2025 2.600 2.920 1.780 2.540 456,343 +0.09(+3.67%)
Jun 18, 2025 2.350 2.725 2.325 2.450 179,670 +0.14(+5.83%)
Jun 17, 2025 2.640 2.650 2.294 2.315 354,167 -0.56(-19.58%)
Jun 16, 2025 3.075 3.187 2.850 2.878 73,989 -0.05(-1.61%)
Jun 13, 2025 3.102 3.305 2.910 2.925 142,928 -0.47(-13.93%)
Jun 12, 2025 3.250 3.475 3.250 3.399 37,956 +0.05(+1.46%)
Jun 11, 2025 3.086 3.500 3.000 3.350 107,048 +0.25(+8.17%)
Jun 10, 2025 3.600 3.650 3.051 3.097 132,659 -0.45(-12.64%)
Jun 09, 2025 3.550 3.945 3.500 3.545 163,194 +0.09(+2.74%)
Jun 06, 2025 3.150 3.571 3.150 3.450 252,892 +0.41(+13.54%)
Jun 05, 2025 2.800 3.225 2.750 3.039 181,785 +0.24(+8.73%)
Jun 04, 2025 2.647 2.891 2.636 2.795 126,573 +0.15(+5.53%)
Jun 03, 2025 2.509 2.690 2.501 2.648 73,951 +0.13(+5.14%)
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 Of Service.