Skip to main content
logo
Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.810
+0.020 (1.12%)
Aug 12, 2025, 4:00 PM - Market closed

Brenmiller Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20251.841.841.771.81-1.12%14,143
Aug 11, 20251.751.831.751.791.794.68%39,447
Aug 8, 20251.701.761.681.711.711.18%21,527
Aug 7, 20251.681.711.651.691.690.60%27,070
Aug 6, 20251.731.741.651.681.68-4.00%13,739
Aug 5, 20251.701.791.681.751.751.16%31,397
Aug 4, 20251.641.821.641.731.734.22%26,135
Aug 1, 20251.721.731.641.661.66-3.49%36,844
Jul 31, 20251.721.781.691.721.72-53,979
Jul 30, 20251.801.801.681.721.72-2.82%92,188
Jul 29, 20251.921.921.761.771.77-5.85%126,858
Jul 28, 20252.072.111.861.881.88-10.48%256,511
Jul 25, 20252.102.142.032.102.100.96%80,461
Jul 24, 20252.112.152.062.082.08-0.95%104,805
Jul 23, 20252.072.132.062.102.101.94%155,080
Jul 22, 20252.052.132.032.062.06-0.96%64,329
Jul 21, 20251.982.111.962.082.086.12%192,466
Jul 18, 20252.002.021.951.961.96-2.97%125,397
Jul 17, 20252.082.092.002.022.02-3.35%255,768
Jul 16, 20252.322.351.962.092.090.48%8,443,023
Jul 15, 20252.152.172.052.082.08-1.89%121,067
Jul 14, 20252.102.202.102.122.120.95%171,212
Jul 11, 20252.112.151.982.102.10-1.87%102,884
Jul 10, 20252.092.152.052.142.140.94%39,258
Jul 9, 20252.112.182.082.122.12-2.30%103,110
Jul 8, 20252.362.471.982.172.17-14.90%2,771,871
Jul 7, 20252.642.732.532.552.55-3.88%28,612
Jul 3, 20252.692.712.642.652.65-2.46%17,897
Jul 2, 20252.512.802.302.722.725.43%133,763
Jul 1, 20252.472.602.462.582.584.03%50,608
Jun 30, 20252.642.732.422.482.48-4.98%106,094
Jun 27, 20252.362.642.362.612.619.21%112,960
Jun 26, 20252.322.702.302.392.392.14%121,375
Jun 25, 20252.232.352.212.342.344.46%53,892
Jun 24, 20252.492.492.222.242.24-10.04%82,261
Jun 23, 20252.422.722.412.492.49-1.97%82,133
Jun 20, 20252.602.921.782.542.543.67%453,486
Jun 18, 20252.372.732.332.452.455.83%179,670
Jun 17, 20252.642.652.292.322.32-19.59%360,149
Jun 16, 20253.083.192.852.882.88-1.57%74,149
Jun 13, 20253.103.312.912.932.93-13.95%142,928
Jun 12, 20253.253.483.253.403.401.46%37,956
Jun 11, 20253.093.503.003.353.358.17%107,368
Jun 10, 20253.603.653.053.103.10-12.64%132,892
Jun 9, 20253.553.953.503.553.552.72%163,264
Jun 6, 20253.153.573.153.453.4513.56%252,892
Jun 5, 20252.803.232.753.043.048.73%181,897
Jun 4, 20252.652.892.642.802.805.55%126,573
Jun 3, 20252.512.692.502.652.655.12%73,978
Jun 2, 20252.422.562.362.522.521.16%72,057