Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.85	0.88	0.81	0.84	0.84	-2.33%	125,477
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	-1.52%	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	-1.72%	65,156
Oct 10, 2024	0.83	0.85	0.79	0.84	0.84	0.60%	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	-8.98%	100,677
Jul 26, 2024	0.93	0.94	0.86	0.90	0.90	-3.49%	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
Jul 1, 2024	0.88	0.92	0.87	0.90	0.90	-2.29%	84,980
Jun 28, 2024	0.95	0.95	0.90	0.92	0.92	-2.85%	32,634
Jun 27, 2024	0.93	0.96	0.88	0.95	0.95	5.45%	86,358
Jun 26, 2024	0.87	0.93	0.85	0.90	0.90	2.58%	68,328
Jun 25, 2024	1.01	1.01	0.84	0.88	0.88	-11.48%	298,590
Jun 24, 2024	1.00	1.04	0.98	0.99	0.99	-0.75%	88,811
Jun 21, 2024	0.99	1.01	0.97	1.00	1.00	-1.23%	75,363
Jun 20, 2024	1.02	1.02	0.96	1.01	1.01	-2.88%	140,574
Jun 18, 2024	1.02	1.04	0.98	1.04	1.04	5.04%	202,644
Jun 17, 2024	1.04	1.04	0.98	0.99	0.99	-1.97%	123,899
Jun 14, 2024	0.99	1.06	0.96	1.01	1.01	2.02%	344,523
Jun 13, 2024	1.05	1.07	0.96	0.99	0.99	-10.00%	411,889