Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.59	0.61	0.57	0.59	0.59	0.12%	57,651
Apr 9, 2026	0.62	0.62	0.57	0.59	0.59	-3.47%	52,692
Apr 8, 2026	0.62	0.62	0.58	0.61	0.61	-0.62%	64,711
Apr 7, 2026	0.62	0.62	0.58	0.61	0.61	-4.53%	44,077
Apr 6, 2026	0.63	0.64	0.62	0.64	0.64	0.19%	25,889
Apr 2, 2026	0.63	0.64	0.60	0.64	0.64	0.82%	90,320
Apr 1, 2026	0.59	0.63	0.58	0.63	0.63	5.09%	80,365
Mar 31, 2026	0.60	0.61	0.55	0.60	0.60	1.91%	1,035,261
Mar 30, 2026	0.61	0.64	0.59	0.59	0.59	-10.24%	96,719
Mar 27, 2026	0.67	0.69	0.59	0.66	0.66	0.11%	78,184
Mar 26, 2026	0.71	0.72	0.63	0.66	0.66	-9.78%	134,156
Mar 25, 2026	0.68	0.74	0.65	0.73	0.73	5.88%	152,004
Mar 24, 2026	0.68	0.69	0.63	0.69	0.69	2.07%	53,000
Mar 23, 2026	0.60	0.68	0.59	0.68	0.68	12.33%	230,885
Mar 20, 2026	0.67	0.71	0.56	0.60	0.60	-4.57%	629,553
Mar 19, 2026	0.59	0.65	0.57	0.63	0.63	5.37%	151,664
Mar 18, 2026	0.57	0.63	0.55	0.60	0.60	-0.35%	187,160
Mar 17, 2026	0.64	0.65	0.56	0.60	0.60	-14.04%	318,713
Mar 16, 2026	0.70	0.80	0.65	0.70	0.70	-3.66%	423,518
Mar 13, 2026	0.89	0.93	0.70	0.72	0.72	-26.26%	803,756
Mar 12, 2026	0.93	1.01	0.77	0.98	0.98	18.67%	17,423,307
Mar 11, 2026	0.85	0.88	0.81	0.83	0.83	-0.23%	178,332
Mar 10, 2026	0.95	0.95	0.81	0.83	0.83	-5.46%	362,474
Mar 9, 2026	0.81	0.94	0.81	0.88	0.88	1.50%	404,238
Mar 6, 2026	1.00	1.09	0.86	0.86	0.86	-28.54%	731,377
Mar 5, 2026	1.22	1.25	1.20	1.21	1.21	-3.20%	4,236,388
Mar 4, 2026	1.20	1.35	1.12	1.25	1.25	4.17%	360,007
Mar 3, 2026	1.19	1.20	1.12	1.20	1.20	-	34,454
Mar 2, 2026	1.28	1.30	1.16	1.20	1.20	-4.00%	110,599
Feb 27, 2026	1.22	1.26	1.18	1.25	1.25	2.46%	50,124
Feb 26, 2026	1.26	1.27	1.19	1.22	1.22	-1.61%	42,128
Feb 25, 2026	1.30	1.32	1.21	1.24	1.24	-3.88%	59,867
Feb 24, 2026	1.30	1.34	1.23	1.29	1.29	-3.01%	58,327
Feb 23, 2026	1.39	1.42	1.28	1.33	1.33	-1.48%	80,218
Feb 20, 2026	1.39	1.44	1.32	1.35	1.35	-5.59%	51,999
Feb 19, 2026	1.33	1.48	1.29	1.43	1.43	10.00%	113,988
Feb 18, 2026	1.41	1.43	1.25	1.30	1.30	-8.45%	129,191
Feb 17, 2026	1.50	1.50	1.34	1.42	1.42	-6.58%	109,848
Feb 13, 2026	1.49	1.63	1.48	1.52	1.52	-	133,786
Feb 12, 2026	1.70	1.77	1.51	1.52	1.52	-16.94%	336,106
Feb 11, 2026	2.40	2.41	1.62	1.83	1.83	-25.15%	14,949,147
Feb 10, 2026	2.77	2.77	2.35	2.45	2.45	-10.77%	48,501
Feb 9, 2026	2.70	2.84	2.65	2.74	2.74	4.98%	60,572
Feb 6, 2026	2.22	2.71	2.21	2.61	2.61	15.49%	43,817
Feb 5, 2026	2.65	2.80	2.19	2.26	2.26	-14.72%	74,937
Feb 4, 2026	3.13	3.13	2.49	2.65	2.65	-16.67%	185,612
Feb 3, 2026	3.00	3.22	2.96	3.18	3.18	6.35%	90,049
Feb 2, 2026	2.86	3.08	2.82	2.99	2.99	6.03%	109,298
Jan 30, 2026	2.91	3.10	2.80	2.82	2.82	-4.08%	76,235
Jan 29, 2026	2.95	3.19	2.65	2.94	2.94	-2.00%	129,331