Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
2.240
-0.250 (-10.04%)
At close: Jun 24, 2025, 4:00 PM
2.410
+0.170 (7.59%)
Pre-market: Jun 25, 2025, 6:48 AM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.49 | 2.49 | 2.22 | 2.24 | 2.24 | -10.04% | 82,261 |
| Jun 23, 2025 | 2.42 | 2.72 | 2.41 | 2.49 | 2.49 | -1.97% | 82,133 |
| Jun 20, 2025 | 2.60 | 2.92 | 1.78 | 2.54 | 2.54 | 3.67% | 453,486 |
| Jun 18, 2025 | 2.37 | 2.73 | 2.33 | 2.45 | 2.45 | 5.83% | 179,670 |
| Jun 17, 2025 | 2.64 | 2.65 | 2.29 | 2.32 | 2.32 | -19.59% | 360,149 |
| Jun 16, 2025 | 3.08 | 3.19 | 2.85 | 2.88 | 2.88 | -1.57% | 74,149 |
| Jun 13, 2025 | 3.10 | 3.31 | 2.91 | 2.93 | 2.93 | -13.95% | 142,928 |
| Jun 12, 2025 | 3.25 | 3.48 | 3.25 | 3.40 | 3.40 | 1.46% | 37,956 |
| Jun 11, 2025 | 3.09 | 3.50 | 3.00 | 3.35 | 3.35 | 8.17% | 107,368 |
| Jun 10, 2025 | 3.60 | 3.65 | 3.05 | 3.10 | 3.10 | -12.64% | 132,892 |
| Jun 9, 2025 | 3.55 | 3.95 | 3.50 | 3.55 | 3.55 | 2.72% | 163,264 |
| Jun 6, 2025 | 3.15 | 3.57 | 3.15 | 3.45 | 3.45 | 13.56% | 252,892 |
| Jun 5, 2025 | 2.80 | 3.23 | 2.75 | 3.04 | 3.04 | 8.73% | 181,897 |
| Jun 4, 2025 | 2.65 | 2.89 | 2.64 | 2.80 | 2.80 | 5.55% | 126,573 |
| Jun 3, 2025 | 2.51 | 2.69 | 2.50 | 2.65 | 2.65 | 5.12% | 73,978 |
| Jun 2, 2025 | 2.42 | 2.56 | 2.36 | 2.52 | 2.52 | 1.16% | 72,057 |
| May 30, 2025 | 2.45 | 2.53 | 2.36 | 2.49 | 2.49 | -1.78% | 149,836 |
| May 29, 2025 | 2.35 | 3.10 | 2.35 | 2.54 | 2.54 | 7.87% | 1,682,905 |
| May 28, 2025 | 2.34 | 2.56 | 2.26 | 2.35 | 2.35 | 1.08% | 253,285 |
| May 27, 2025 | 2.20 | 2.41 | 2.06 | 2.33 | 2.33 | 4.40% | 429,070 |
| May 23, 2025 | 2.50 | 3.27 | 2.00 | 2.23 | 2.23 | -7.63% | 3,789,143 |
| May 22, 2025 | 2.75 | 2.84 | 2.30 | 2.41 | 2.41 | -15.61% | 195,106 |
| May 21, 2025 | 2.80 | 2.90 | 2.70 | 2.86 | 2.86 | 1.85% | 45,942 |
| May 20, 2025 | 3.00 | 3.00 | 2.76 | 2.81 | 2.81 | -3.28% | 53,388 |
| May 19, 2025 | 2.97 | 3.03 | 2.80 | 2.90 | 2.90 | 0.17% | 21,220 |
| May 16, 2025 | 2.70 | 3.10 | 2.60 | 2.90 | 2.90 | 5.66% | 87,544 |
| May 15, 2025 | 2.65 | 2.85 | 2.61 | 2.74 | 2.74 | -0.87% | 94,233 |
| May 14, 2025 | 2.72 | 2.77 | 2.60 | 2.76 | 2.77 | -7.28% | 623,251 |
| May 13, 2025 | 2.90 | 3.45 | 2.71 | 2.98 | 2.98 | -24.55% | 479,811 |
| May 12, 2025 | 5.40 | 5.43 | 3.40 | 3.95 | 3.95 | -25.45% | 136,980 |
| May 9, 2025 | 5.37 | 5.40 | 5.23 | 5.30 | 5.30 | 3.92% | 21,605 |
| May 8, 2025 | 5.10 | 5.40 | 5.05 | 5.10 | 5.10 | -0.49% | 7,109 |
| May 7, 2025 | 5.30 | 5.30 | 5.05 | 5.13 | 5.13 | 0.99% | 6,250 |
| May 6, 2025 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | 1.50% | 8,152 |
| May 5, 2025 | 5.10 | 5.10 | 4.72 | 5.00 | 5.00 | -5.66% | 18,343 |
| May 2, 2025 | 5.20 | 5.49 | 4.90 | 5.30 | 5.30 | 6.00% | 28,850 |
| May 1, 2025 | 5.80 | 5.90 | 4.95 | 5.00 | 5.00 | -15.97% | 91,618 |
| Apr 30, 2025 | 5.95 | 6.08 | 5.95 | 5.95 | 5.95 | - | 8,389 |
| Apr 29, 2025 | 6.40 | 6.40 | 5.90 | 5.95 | 5.95 | -3.25% | 6,548 |
| Apr 28, 2025 | 6.75 | 6.75 | 5.80 | 6.15 | 6.15 | -8.21% | 14,910 |
| Apr 25, 2025 | 6.85 | 6.90 | 6.65 | 6.70 | 6.70 | 0.60% | 6,993 |
| Apr 24, 2025 | 6.55 | 6.96 | 6.55 | 6.66 | 6.66 | -4.86% | 9,174 |
| Apr 23, 2025 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | 2.19% | 5,670 |
| Apr 22, 2025 | 6.71 | 6.85 | 6.40 | 6.85 | 6.85 | 7.03% | 8,474 |
| Apr 21, 2025 | 6.35 | 6.96 | 6.35 | 6.40 | 6.40 | -2.29% | 4,732 |
| Apr 17, 2025 | 6.90 | 7.30 | 6.50 | 6.55 | 6.55 | -3.68% | 4,462 |
| Apr 16, 2025 | 7.40 | 7.40 | 6.75 | 6.80 | 6.80 | -6.85% | 8,143 |
| Apr 15, 2025 | 7.00 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 4,127 |
| Apr 14, 2025 | 6.90 | 7.25 | 6.55 | 7.00 | 7.00 | 1.45% | 9,432 |
| Apr 11, 2025 | 6.65 | 6.95 | 6.55 | 6.90 | 6.90 | -0.72% | 7,695 |