Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.230
-0.090 (-6.82%)
Mar 31, 2025, 1:14 PM EDT - Market open
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.25 | 1.33 | 1.19 | 1.26 | - | -4.55% | 31,243 |
| Mar 28, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 18,137 |
| Mar 27, 2025 | 1.40 | 1.42 | 1.27 | 1.28 | 1.28 | -9.22% | 61,522 |
| Mar 26, 2025 | 1.39 | 1.44 | 1.32 | 1.41 | 1.41 | -2.76% | 43,535 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 39,565 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 77,806 |
| Mar 21, 2025 | 1.28 | 1.42 | 1.28 | 1.42 | 1.42 | 9.06% | 87,114 |
| Mar 20, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 1.30 | 1.72% | 38,826 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | - | 28,086 |
| Mar 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 35,011 |
| Mar 17, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 44,708 |
| Mar 14, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 18,990 |
| Mar 13, 2025 | 1.26 | 1.31 | 1.20 | 1.21 | 1.21 | -4.95% | 59,496 |
| Mar 12, 2025 | 1.21 | 1.35 | 1.21 | 1.27 | 1.27 | 6.97% | 69,455 |
| Mar 11, 2025 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | - | 40,831 |
| Mar 10, 2025 | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 72,968 |
| Mar 7, 2025 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 6.90% | 111,411 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 168,455 |
| Mar 5, 2025 | 1.37 | 1.45 | 1.17 | 1.20 | 1.20 | -11.11% | 1,590,094 |
| Mar 4, 2025 | 1.42 | 1.43 | 1.31 | 1.35 | 1.35 | -6.25% | 2,072,391 |
| Mar 3, 2025 | 1.44 | 1.48 | 1.40 | 1.44 | 1.44 | - | 77,233 |
| Feb 28, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 87,616 |
| Feb 27, 2025 | 1.52 | 1.63 | 1.43 | 1.46 | 1.46 | -5.19% | 120,711 |
| Feb 26, 2025 | 1.63 | 1.73 | 1.52 | 1.54 | 1.54 | -6.67% | 124,043 |
| Feb 25, 2025 | 1.49 | 1.65 | 1.45 | 1.65 | 1.65 | 11.49% | 199,495 |
| Feb 24, 2025 | 1.44 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 109,594 |
| Feb 21, 2025 | 1.50 | 1.60 | 1.43 | 1.45 | 1.45 | -4.61% | 365,674 |
| Feb 20, 2025 | 1.43 | 1.60 | 1.34 | 1.52 | 1.52 | 15.15% | 512,305 |
| Feb 19, 2025 | 1.40 | 1.42 | 1.27 | 1.32 | 1.32 | -4.35% | 189,536 |
| Feb 18, 2025 | 1.19 | 1.43 | 1.13 | 1.38 | 1.38 | 30.19% | 412,416 |
| Feb 14, 2025 | 1.14 | 1.17 | 1.02 | 1.06 | 1.06 | -8.23% | 254,178 |
| Feb 13, 2025 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -3.75% | 182,091 |
| Feb 12, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -1.64% | 143,206 |
| Feb 11, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 117,570 |
| Feb 10, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 14.41% | 240,725 |
| Feb 7, 2025 | 1.19 | 1.24 | 1.11 | 1.11 | 1.11 | -7.50% | 213,625 |
| Feb 6, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 206,388 |
| Feb 5, 2025 | 1.30 | 1.34 | 1.23 | 1.29 | 1.29 | -3.01% | 202,241 |
| Feb 4, 2025 | 1.41 | 1.70 | 1.14 | 1.33 | 1.33 | -2.21% | 3,431,878 |
| Feb 3, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | - | 133,529 |
| Jan 31, 2025 | 1.50 | 1.56 | 1.34 | 1.36 | 1.36 | -11.69% | 236,616 |
| Jan 30, 2025 | 1.58 | 1.64 | 1.46 | 1.54 | 1.54 | -4.94% | 100,149 |
| Jan 29, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 3.85% | 163,517 |
| Jan 28, 2025 | 1.51 | 1.60 | 1.45 | 1.56 | 1.56 | 2.63% | 165,728 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.44 | 1.52 | 1.52 | -16.02% | 511,018 |
| Jan 24, 2025 | 1.76 | 1.84 | 1.73 | 1.81 | 1.81 | 1.69% | 144,998 |
| Jan 23, 2025 | 2.12 | 2.14 | 1.73 | 1.78 | 1.78 | -16.82% | 327,736 |
| Jan 22, 2025 | 2.24 | 2.26 | 2.04 | 2.14 | 2.14 | 0.47% | 281,348 |
| Jan 21, 2025 | 2.05 | 2.48 | 1.94 | 2.13 | 2.13 | 18.33% | 1,119,047 |
| Jan 17, 2025 | 1.84 | 1.89 | 1.74 | 1.80 | 1.80 | 2.27% | 187,104 |