Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
0.8020
-0.1480 (-15.58%)
At close: Dec 12, 2025, 4:00 PM EST
0.8033
+0.0013 (0.16%)
After-hours: Dec 12, 2025, 7:05 PM EST
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.85 | 0.97 | 0.80 | 0.80 | 0.80 | -15.58% | 188,493 |
| Dec 11, 2025 | 1.05 | 1.12 | 0.95 | 0.95 | 0.95 | -15.93% | 301,585 |
| Dec 10, 2025 | 1.13 | 1.16 | 1.09 | 1.13 | 1.13 | 4.34% | 63,530 |
| Dec 9, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -5.83% | 50,511 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 15,011 |
| Dec 5, 2025 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 18,349 |
| Dec 4, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | -0.26% | 61,626 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.33% | 39,579 |
| Dec 2, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 5.45% | 30,913 |
| Dec 1, 2025 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -5.17% | 37,003 |
| Nov 28, 2025 | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 25,990 |
| Nov 26, 2025 | 1.19 | 1.29 | 1.15 | 1.22 | 1.22 | 5.17% | 87,496 |
| Nov 25, 2025 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | 5.45% | 28,241 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | 0.92% | 21,623 |
| Nov 21, 2025 | 1.00 | 1.19 | 1.00 | 1.09 | 1.09 | 6.86% | 38,877 |
| Nov 20, 2025 | 1.04 | 1.13 | 1.01 | 1.02 | 1.02 | -2.86% | 123,526 |
| Nov 19, 2025 | 1.22 | 1.23 | 1.04 | 1.05 | 1.05 | -14.63% | 112,488 |
| Nov 18, 2025 | 1.18 | 1.23 | 1.14 | 1.23 | 1.23 | 2.50% | 53,953 |
| 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 |