Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.51	0.56	0.50	0.54	0.54	3.71%	81,771
Jan 16, 2026	0.51	0.53	0.49	0.52	0.52	5.45%	72,564
Jan 15, 2026	0.52	0.52	0.49	0.49	0.49	-3.80%	46,897
Jan 14, 2026	0.49	0.53	0.48	0.51	0.51	1.93%	94,704
Jan 13, 2026	0.52	0.52	0.47	0.50	0.50	-3.23%	185,483
Jan 12, 2026	0.52	0.53	0.49	0.52	0.52	-3.62%	198,826
Jan 9, 2026	0.55	0.55	0.52	0.54	0.54	-2.44%	140,056
Jan 8, 2026	0.58	0.59	0.51	0.55	0.55	-2.49%	189,705
Jan 7, 2026	0.49	0.59	0.48	0.57	0.57	14.55%	522,649
Jan 6, 2026	0.47	0.50	0.45	0.50	0.50	3.10%	246,796
Jan 5, 2026	0.46	0.50	0.46	0.48	0.48	0.33%	342,684
Jan 2, 2026	0.49	0.50	0.46	0.48	0.48	-2.76%	454,540
Dec 31, 2025	0.55	0.57	0.48	0.49	0.49	-19.70%	612,390
Dec 30, 2025	0.87	0.91	0.49	0.61	0.61	-24.38%	12,874,828
Dec 29, 2025	0.70	0.85	0.66	0.81	0.81	14.12%	811,188
Dec 26, 2025	0.70	0.78	0.66	0.71	0.71	3.82%	155,708
Dec 24, 2025	0.68	0.70	0.63	0.68	0.68	0.10%	57,246
Dec 23, 2025	0.77	0.77	0.66	0.68	0.68	-11.03%	184,390
Dec 22, 2025	0.76	0.93	0.74	0.77	0.77	14.63%	1,042,341
Dec 19, 2025	0.67	0.68	0.66	0.67	0.67	2.92%	8,191
Dec 18, 2025	0.65	0.69	0.65	0.65	0.65	1.73%	72,411
Dec 17, 2025	0.70	0.71	0.61	0.64	0.64	-11.63%	185,674
Dec 16, 2025	0.75	0.75	0.70	0.72	0.72	-4.08%	43,332
Dec 15, 2025	0.81	0.82	0.74	0.75	0.75	-5.87%	104,374
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