Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
0.721
-0.009 (-1.27%)
At close: Nov 20, 2024, 4:00 PM
0.709
-0.012 (-1.62%)
Pre-market: Nov 21, 2024, 7:36 AM EST
Brenmiller Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -1.25% | 24,936 |
Nov 19, 2024 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -2.03% | 66,532 |
Nov 18, 2024 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.93% | 40,661 |
Nov 15, 2024 | 0.72 | 0.76 | 0.70 | 0.71 | 0.71 | -2.59% | 107,341 |
Nov 14, 2024 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -1.50% | 79,677 |
Nov 13, 2024 | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | -1.86% | 70,045 |
Nov 12, 2024 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | -1.82% | 64,912 |
Nov 11, 2024 | 0.77 | 0.80 | 0.73 | 0.77 | 0.77 | -1.98% | 94,070 |
Nov 8, 2024 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | -3.04% | 81,193 |
Nov 7, 2024 | 0.83 | 0.84 | 0.75 | 0.81 | 0.81 | -3.23% | 131,867 |
Nov 6, 2024 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | -1.98% | 151,379 |
Nov 5, 2024 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | 1.43% | 118,324 |
Nov 4, 2024 | 0.85 | 0.88 | 0.81 | 0.84 | 0.84 | -2.33% | 126,202 |
Nov 1, 2024 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.69% | 106,044 |
Oct 31, 2024 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 2.97% | 117,049 |
Oct 30, 2024 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -1.61% | 68,028 |
Oct 29, 2024 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.53% | 57,896 |
Oct 28, 2024 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 1.28% | 106,068 |
Oct 25, 2024 | 0.89 | 0.91 | 0.82 | 0.86 | 0.86 | -0.57% | 575,191 |
Oct 24, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -2.06% | 149,720 |
Oct 23, 2024 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | - | 59,806 |
Oct 22, 2024 | 0.85 | 0.89 | 0.79 | 0.88 | 0.88 | 6.80% | 125,280 |
Oct 21, 2024 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 4.17% | 233,481 |
Oct 18, 2024 | 0.76 | 0.85 | 0.76 | 0.79 | 0.79 | 2.79% | 176,473 |
Oct 17, 2024 | 0.75 | 0.77 | 0.71 | 0.77 | 0.77 | 6.12% | 126,976 |
Oct 16, 2024 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -3.35% | 129,887 |
Oct 15, 2024 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -6.47% | 147,371 |
Oct 14, 2024 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -2.25% | 76,910 |
Oct 11, 2024 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -1.73% | 65,156 |
Oct 10, 2024 | 0.83 | 0.85 | 0.79 | 0.84 | 0.84 | 0.61% | 90,415 |
Oct 9, 2024 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -4.60% | 72,465 |
Oct 8, 2024 | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | 9.02% | 184,729 |
Oct 7, 2024 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 3.64% | 133,578 |
Oct 4, 2024 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -0.99% | 237,365 |
Oct 3, 2024 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -4.58% | 151,444 |
Oct 2, 2024 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | -0.61% | 125,282 |
Oct 1, 2024 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 1.33% | 252,646 |
Sep 30, 2024 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.84% | 111,021 |
Sep 27, 2024 | 0.88 | 0.90 | 0.81 | 0.82 | 0.82 | -5.45% | 222,388 |
Sep 26, 2024 | 0.91 | 0.95 | 0.84 | 0.87 | 0.87 | -6.25% | 340,678 |
Sep 25, 2024 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 9.17% | 2,008,210 |
Sep 24, 2024 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | -0.83% | 324,043 |
Sep 23, 2024 | 0.94 | 0.95 | 0.83 | 0.86 | 0.86 | -6.58% | 255,226 |
Sep 20, 2024 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -2.18% | 224,033 |
Sep 19, 2024 | 1.02 | 1.03 | 0.93 | 0.94 | 0.94 | -5.06% | 343,857 |
Sep 18, 2024 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -0.18% | 406,248 |
Sep 17, 2024 | 1.14 | 1.15 | 0.96 | 0.99 | 0.99 | -12.22% | 718,110 |
Sep 16, 2024 | 1.05 | 1.21 | 1.03 | 1.13 | 1.13 | 19.31% | 2,851,374 |
Sep 13, 2024 | 1.01 | 1.05 | 0.94 | 0.95 | 0.95 | -1.85% | 402,078 |
Sep 12, 2024 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -5.39% | 650,762 |
Sep 11, 2024 | 1.01 | 1.10 | 1.00 | 1.02 | 1.02 | -8.93% | 759,332 |
Sep 10, 2024 | 1.17 | 1.24 | 1.05 | 1.12 | 1.12 | -11.11% | 2,518,276 |
Sep 9, 2024 | 1.10 | 1.48 | 1.00 | 1.26 | 1.26 | 32.63% | 45,017,304 |
Sep 6, 2024 | 1.12 | 1.15 | 0.95 | 0.95 | 0.95 | -15.18% | 956,169 |
Sep 5, 2024 | 1.18 | 1.27 | 1.06 | 1.12 | 1.12 | -11.11% | 2,124,276 |
Sep 4, 2024 | 1.22 | 1.87 | 1.15 | 1.26 | 1.26 | 2.44% | 25,924,924 |
Sep 3, 2024 | 1.30 | 1.42 | 1.03 | 1.23 | 1.23 | -20.65% | 6,402,767 |
Aug 30, 2024 | 1.42 | 2.51 | 1.28 | 1.55 | 1.55 | 140.27% | 236,081,707 |
Aug 29, 2024 | 0.73 | 0.73 | 0.63 | 0.65 | 0.65 | 1.91% | 8,943,225 |
Aug 28, 2024 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -3.59% | 20,532 |
Aug 27, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -4.49% | 11,950 |
Aug 26, 2024 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | -0.43% | 32,482 |
Aug 23, 2024 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.36% | 19,407 |
Aug 22, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -1.70% | 12,538 |
Aug 21, 2024 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 2.39% | 40,611 |
Aug 20, 2024 | 0.67 | 0.72 | 0.67 | 0.70 | 0.70 | 0.80% | 26,006 |
Aug 19, 2024 | 0.60 | 0.76 | 0.60 | 0.69 | 0.69 | 10.58% | 322,140 |
Aug 16, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -1.76% | 69,698 |
Aug 15, 2024 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 2.29% | 34,583 |
Aug 14, 2024 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.16% | 24,297 |
Aug 13, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.02% | 21,694 |
Aug 12, 2024 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.29% | 26,079 |
Aug 9, 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.84% | 28,346 |
Aug 8, 2024 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | - | 23,643 |
Aug 7, 2024 | 0.63 | 0.69 | 0.63 | 0.63 | 0.63 | 0.77% | 30,358 |
Aug 6, 2024 | 0.65 | 0.69 | 0.61 | 0.63 | 0.63 | -5.34% | 63,450 |
Aug 5, 2024 | 0.65 | 0.71 | 0.64 | 0.66 | 0.66 | -4.43% | 150,658 |
Aug 2, 2024 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -6.10% | 82,345 |
Aug 1, 2024 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -0.81% | 79,251 |
Jul 31, 2024 | 0.78 | 0.80 | 0.72 | 0.74 | 0.74 | -4.87% | 199,794 |
Jul 30, 2024 | 0.84 | 0.85 | 0.75 | 0.78 | 0.78 | -4.38% | 140,771 |
Jul 29, 2024 | 0.86 | 0.90 | 0.81 | 0.82 | 0.82 | -8.99% | 100,677 |
Jul 26, 2024 | 0.93 | 0.94 | 0.86 | 0.90 | 0.90 | -3.48% | 131,599 |
Jul 25, 2024 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -4.76% | 127,323 |
Jul 24, 2024 | 0.83 | 1.03 | 0.82 | 0.98 | 0.98 | 18.17% | 915,710 |
Jul 23, 2024 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -1.77% | 42,034 |
Jul 22, 2024 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -0.88% | 41,453 |
Jul 19, 2024 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.36% | 48,451 |
Jul 18, 2024 | 0.94 | 0.95 | 0.85 | 0.87 | 0.87 | -3.34% | 191,275 |
Jul 17, 2024 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | 2.89% | 119,178 |
Jul 16, 2024 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -3.55% | 134,187 |
Jul 15, 2024 | 0.87 | 0.94 | 0.85 | 0.90 | 0.90 | 2.83% | 221,946 |
Jul 12, 2024 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 59,724 |
Jul 11, 2024 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 0.21% | 69,723 |
Jul 10, 2024 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | 0.66% | 45,765 |
Jul 9, 2024 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -4.62% | 81,016 |
Jul 8, 2024 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -1.60% | 53,431 |
Jul 5, 2024 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -0.33% | 10,456 |
Jul 3, 2024 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | 4.79% | 110,272 |
Jul 2, 2024 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 0.01% | 96,639 |