Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Nov 18, 2025, 4:00 PM EST
1.210
-0.020 (-1.63%)
After-hours: Nov 18, 2025, 4:26 PM EST
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.18 | 1.21 | 1.14 | 1.17 | - | -2.50% | 39,299 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.72% | 21,641 |
| Nov 14, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -4.61% | 30,892 |
| Nov 13, 2025 | 1.31 | 1.36 | 1.22 | 1.28 | 1.28 | -2.29% | 75,304 |
| Nov 12, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 32,111 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 4.28% | 26,455 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -9.95% | 80,146 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.34 | 1.43 | 1.43 | -0.21% | 12,115 |
| Nov 6, 2025 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 19,136 |
| Nov 5, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 5.71% | 47,712 |
| Nov 4, 2025 | 1.48 | 1.50 | 1.35 | 1.40 | 1.40 | -5.41% | 63,479 |
| Nov 3, 2025 | 1.56 | 1.56 | 1.39 | 1.48 | 1.48 | -1.99% | 116,737 |
| Oct 31, 2025 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 59,747 |
| Oct 30, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -4.10% | 15,386 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.55 | 1.59 | 1.59 | -1.55% | 56,497 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 36,652 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 76,468 |
| Oct 24, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 22,464 |
| Oct 23, 2025 | 1.72 | 1.74 | 1.67 | 1.72 | 1.72 | 4.88% | 31,815 |
| Oct 22, 2025 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -6.82% | 58,369 |
| Oct 21, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | -0.56% | 26,746 |
| Oct 20, 2025 | 1.71 | 1.83 | 1.69 | 1.77 | 1.77 | 4.12% | 31,269 |
| Oct 17, 2025 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -1.16% | 43,146 |
| Oct 16, 2025 | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -3.91% | 120,113 |
| Oct 15, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 86,520 |
| Oct 14, 2025 | 1.85 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 100,241 |
| Oct 13, 2025 | 1.63 | 1.93 | 1.59 | 1.86 | 1.86 | 12.73% | 290,663 |
| Oct 10, 2025 | 1.69 | 1.95 | 1.63 | 1.65 | 1.65 | -2.37% | 289,248 |
| Oct 9, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 3.05% | 97,918 |
| Oct 8, 2025 | 1.57 | 1.71 | 1.57 | 1.64 | 1.64 | 5.81% | 93,908 |
| Oct 7, 2025 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -8.28% | 103,131 |
| Oct 6, 2025 | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | 2.42% | 90,783 |
| Oct 3, 2025 | 1.61 | 1.70 | 1.60 | 1.65 | 1.65 | 1.85% | 104,444 |
| Oct 2, 2025 | 1.61 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 81,629 |
| Oct 1, 2025 | 1.55 | 1.67 | 1.55 | 1.61 | 1.61 | 1.90% | 184,256 |
| Sep 30, 2025 | 1.61 | 1.63 | 1.50 | 1.58 | 1.58 | -8.14% | 511,101 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.70 | 1.72 | 1.72 | -10.88% | 3,361,632 |
| Sep 26, 2025 | 2.28 | 2.30 | 1.85 | 1.93 | 1.93 | -15.72% | 755,397 |
| Sep 25, 2025 | 2.27 | 2.37 | 2.08 | 2.29 | 2.29 | 0.88% | 962,530 |
| Sep 24, 2025 | 2.35 | 2.38 | 2.24 | 2.27 | 2.27 | -2.99% | 58,081 |
| Sep 23, 2025 | 2.27 | 2.44 | 2.18 | 2.34 | 2.34 | 4.93% | 143,809 |
| Sep 22, 2025 | 2.22 | 2.27 | 2.17 | 2.23 | 2.23 | 1.36% | 53,494 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | 0.46% | 31,610 |
| Sep 18, 2025 | 2.14 | 2.22 | 2.10 | 2.19 | 2.19 | 2.87% | 40,493 |
| Sep 17, 2025 | 2.18 | 2.21 | 2.10 | 2.13 | 2.13 | -3.67% | 45,886 |
| Sep 16, 2025 | 2.21 | 2.25 | 2.12 | 2.21 | 2.21 | -1.56% | 80,528 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | -0.22% | 40,008 |
| Sep 12, 2025 | 2.17 | 2.28 | 2.10 | 2.25 | 2.25 | 2.97% | 104,818 |
| Sep 11, 2025 | 2.19 | 2.25 | 2.14 | 2.19 | 2.19 | -2.02% | 51,401 |
| Sep 10, 2025 | 2.24 | 2.30 | 2.15 | 2.23 | 2.23 | 1.83% | 74,602 |