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

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

2.240 +0.170 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 2.190 2.240 2.095 2.240 22,164 +0.17(+8.21%)
Aug 21, 2025 2.110 2.110 2.030 2.070 43,927 -0.03(-1.43%)
Aug 20, 2025 2.170 2.170 2.030 2.100 64,048 +0.07(+3.45%)
Aug 19, 2025 2.010 2.110 2.000 2.030 51,207 +0.02(+1.00%)
Aug 18, 2025 2.380 2.380 2.010 2.010 88,596 -0.37(-15.55%)
Aug 15, 2025 2.010 2.390 1.970 2.380 345,883 +0.41(+20.81%)
Aug 14, 2025 1.960 2.020 1.860 1.970 40,702 -0.03(-1.50%)
Aug 13, 2025 1.870 2.000 1.820 2.000 95,232 +0.19(+10.50%)
Aug 12, 2025 1.840 1.840 1.770 1.810 51,309 +0.02(+1.12%)
Aug 11, 2025 1.750 1.825 1.750 1.790 39,447 +0.08(+4.68%)
Aug 08, 2025 1.700 1.760 1.680 1.710 21,527 +0.02(+1.18%)
Aug 07, 2025 1.680 1.705 1.650 1.690 27,070 +0.01(+0.60%)
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.