Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
0.6012
-0.0288 (-4.57%)
At close: Mar 20, 2026, 4:00 PM EDT
0.5753
-0.0259 (-4.31%)
Pre-market: Mar 23, 2026, 7:35 AM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 3.08 | 3.33 | 2.90 | 3.00 | 3.00 | -6.25% | 120,528 |
| Jan 27, 2026 | 3.52 | 3.58 | 2.77 | 3.20 | 3.20 | -10.86% | 1,629,968 |
| Jan 26, 2026 | 3.66 | 4.09 | 3.42 | 3.59 | 3.59 | -1.37% | 189,089 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.60 | 3.64 | 3.64 | -6.28% | 34,670 |
| Jan 22, 2026 | 3.77 | 4.34 | 3.69 | 3.88 | 3.88 | 6.29% | 109,872 |
| Jan 21, 2026 | 3.78 | 3.84 | 3.64 | 3.65 | 3.65 | -3.26% | 21,239 |
| Jan 20, 2026 | 3.56 | 3.91 | 3.50 | 3.78 | 3.78 | 3.74% | 11,988 |
| Jan 16, 2026 | 3.57 | 3.71 | 3.43 | 3.64 | 3.64 | 5.44% | 10,366 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.43 | 3.45 | 3.45 | -3.82% | 6,868 |
| Jan 14, 2026 | 3.42 | 3.70 | 3.36 | 3.59 | 3.59 | 1.93% | 13,538 |
| Jan 13, 2026 | 3.64 | 3.64 | 3.27 | 3.52 | 3.52 | -3.22% | 26,641 |
| Jan 12, 2026 | 3.64 | 3.68 | 3.43 | 3.64 | 3.64 | -3.63% | 28,630 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.61 | 3.78 | 3.78 | -2.43% | 22,928 |
| Jan 8, 2026 | 4.05 | 4.13 | 3.60 | 3.87 | 3.87 | -2.49% | 27,352 |