Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	1.41	1.70	1.14	1.33	1.33	-2.21%	3,431,878
Feb 3, 2025	1.29	1.42	1.29	1.36	1.36	-	133,529
Jan 31, 2025	1.50	1.56	1.34	1.36	1.36	-11.69%	236,616
Jan 30, 2025	1.58	1.64	1.46	1.54	1.54	-4.94%	100,149
Jan 29, 2025	1.58	1.64	1.55	1.62	1.62	3.85%	163,517
Jan 28, 2025	1.51	1.60	1.45	1.56	1.56	2.63%	165,728
Jan 27, 2025	1.73	1.73	1.44	1.52	1.52	-16.02%	511,018
Jan 24, 2025	1.76	1.84	1.73	1.81	1.81	1.69%	144,998
Jan 23, 2025	2.12	2.14	1.73	1.78	1.78	-16.82%	327,736
Jan 22, 2025	2.24	2.26	2.04	2.14	2.14	0.47%	281,348
Jan 21, 2025	2.05	2.48	1.94	2.13	2.13	18.33%	1,119,047
Jan 17, 2025	1.84	1.89	1.74	1.80	1.80	2.27%	187,104
Jan 16, 2025	1.95	1.99	1.74	1.76	1.76	-10.66%	381,559
Jan 15, 2025	1.90	2.11	1.73	1.97	1.97	5.91%	592,747
Jan 14, 2025	2.44	2.45	1.80	1.86	1.86	-27.91%	865,372
Jan 13, 2025	2.78	2.90	2.30	2.58	2.58	-14.00%	1,013,211
Jan 10, 2025	2.31	3.06	2.31	3.00	3.00	30.43%	2,591,663
Jan 8, 2025	2.10	2.52	1.83	2.30	2.30	4.55%	1,551,854
Jan 7, 2025	1.93	2.25	1.78	2.20	2.20	5.77%	1,529,126
Jan 6, 2025	1.61	2.12	1.42	2.08	2.08	25.30%	2,651,730
Jan 3, 2025	1.64	1.84	1.59	1.66	1.66	5.73%	1,830,847
Jan 2, 2025	1.26	1.67	1.26	1.57	1.57	20.77%	4,567,666
Dec 31, 2024	1.23	2.45	1.08	1.30	1.30	28.71%	49,228,933
Dec 30, 2024	0.99	1.03	0.96	1.01	1.01	-0.98%	364,236
Dec 27, 2024	1.03	1.04	0.95	1.02	1.02	-4.67%	376,123
Dec 26, 2024	0.97	1.10	0.93	1.07	1.07	1.90%	987,743
Dec 24, 2024	0.84	1.08	0.84	1.05	1.05	13.12%	2,050,907
Dec 23, 2024	0.90	0.96	0.79	0.93	0.93	23.22%	9,214,235
Dec 20, 2024	0.69	0.78	0.67	0.75	0.75	9.17%	11,903,946
Dec 19, 2024	0.69	0.73	0.68	0.69	0.69	1.47%	149,656
Dec 18, 2024	0.71	0.73	0.68	0.68	0.68	-0.21%	103,452
Dec 17, 2024	0.71	0.72	0.68	0.68	0.68	-5.36%	174,440
Dec 16, 2024	0.72	0.74	0.71	0.72	0.72	-3.74%	74,164
Dec 13, 2024	0.73	0.75	0.73	0.75	0.75	4.45%	72,044
Dec 12, 2024	0.72	0.75	0.72	0.72	0.72	-3.23%	35,611
Dec 11, 2024	0.73	0.76	0.73	0.74	0.74	-1.33%	66,002
Dec 10, 2024	0.79	0.80	0.75	0.75	0.75	-1.22%	148,129
Dec 9, 2024	0.77	0.80	0.75	0.76	0.76	-5.09%	277,331
Dec 6, 2024	0.75	0.81	0.75	0.80	0.80	1.42%	239,102
Dec 5, 2024	0.77	0.84	0.72	0.79	0.79	-3.80%	889,979
Dec 4, 2024	0.78	0.86	0.71	0.82	0.82	4.42%	9,865,298
Dec 3, 2024	0.80	0.87	0.78	0.79	0.79	-1.96%	62,855
Dec 2, 2024	0.82	0.86	0.78	0.80	0.80	-2.08%	39,865
Nov 29, 2024	0.76	0.82	0.75	0.82	0.82	8.30%	96,499
Nov 27, 2024	0.82	0.82	0.76	0.76	0.76	-2.54%	21,706
Nov 26, 2024	0.84	0.84	0.76	0.78	0.78	-6.65%	75,969
Nov 25, 2024	0.74	0.85	0.73	0.83	0.83	12.19%	139,326
Nov 22, 2024	0.73	0.77	0.71	0.74	0.74	2.78%	116,962
Nov 21, 2024	0.72	0.74	0.70	0.72	0.72	-0.11%	58,465
Nov 20, 2024	0.72	0.74	0.71	0.72	0.72	-1.25%	24,936
Nov 19, 2024	0.72	0.75	0.70	0.73	0.73	-2.03%	66,532
Nov 18, 2024	0.71	0.75	0.71	0.75	0.75	4.93%	40,661
Nov 15, 2024	0.72	0.76	0.70	0.71	0.71	-2.59%	107,341
Nov 14, 2024	0.78	0.78	0.71	0.73	0.73	-1.50%	79,677
Nov 13, 2024	0.74	0.77	0.72	0.74	0.74	-1.86%	70,045
Nov 12, 2024	0.75	0.78	0.73	0.75	0.75	-1.82%	64,912
Nov 11, 2024	0.77	0.80	0.73	0.77	0.77	-1.98%	94,070
Nov 8, 2024	0.75	0.80	0.75	0.78	0.78	-3.04%	81,193
Nov 7, 2024	0.83	0.84	0.75	0.81	0.81	-3.23%	131,867
Nov 6, 2024	0.83	0.86	0.82	0.84	0.84	-1.98%	151,379
Nov 5, 2024	0.86	0.86	0.81	0.85	0.85	1.43%	118,324
Nov 4, 2024	0.85	0.88	0.81	0.84	0.84	-2.33%	126,202
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	-1.53%	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	-1.73%	65,156
Oct 10, 2024	0.83	0.85	0.79	0.84	0.84	0.61%	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