Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
2.000
-0.030 (-1.48%)
Sep 2, 2025, 4:00 PM - Market closed
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.03 | 2.07 | 1.97 | 2.01 | - | -0.99% | 25,639 |
| Aug 29, 2025 | 2.21 | 2.24 | 2.01 | 2.03 | 2.03 | -7.09% | 54,309 |
| Aug 28, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | 1.16% | 13,803 |
| Aug 27, 2025 | 2.17 | 2.20 | 2.11 | 2.16 | 2.16 | - | 25,567 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.13 | 2.16 | 2.16 | -3.57% | 28,367 |
| Aug 25, 2025 | 2.24 | 2.31 | 2.22 | 2.24 | 2.24 | - | 35,440 |
| Aug 22, 2025 | 2.19 | 2.24 | 2.10 | 2.24 | 2.24 | 8.21% | 22,164 |
| Aug 21, 2025 | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -1.43% | 43,927 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.03 | 2.10 | 2.10 | 3.45% | 64,571 |
| Aug 19, 2025 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | 1.00% | 51,208 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.01 | 2.01 | 2.01 | -15.55% | 89,100 |
| Aug 15, 2025 | 2.01 | 2.39 | 1.97 | 2.38 | 2.38 | 20.81% | 345,883 |
| Aug 14, 2025 | 1.96 | 2.02 | 1.86 | 1.97 | 1.97 | -1.50% | 40,702 |
| Aug 13, 2025 | 1.87 | 2.00 | 1.82 | 2.00 | 2.00 | 10.50% | 95,356 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 51,309 |
| Aug 11, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 4.68% | 39,447 |
| Aug 8, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 21,527 |
| Aug 7, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 27,070 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 13,739 |
| Aug 5, 2025 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 1.16% | 31,397 |
| Aug 4, 2025 | 1.64 | 1.82 | 1.64 | 1.73 | 1.73 | 4.22% | 26,135 |
| Aug 1, 2025 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -3.49% | 36,844 |
| Jul 31, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | - | 53,979 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 92,188 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -5.85% | 126,858 |
| Jul 28, 2025 | 2.07 | 2.11 | 1.86 | 1.88 | 1.88 | -10.48% | 256,511 |
| Jul 25, 2025 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | 0.96% | 80,461 |
| Jul 24, 2025 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -0.95% | 104,805 |
| Jul 23, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | 2.10 | 1.94% | 155,080 |
| Jul 22, 2025 | 2.05 | 2.13 | 2.03 | 2.06 | 2.06 | -0.96% | 64,329 |
| Jul 21, 2025 | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | 6.12% | 192,466 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 125,397 |
| Jul 17, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 255,768 |
| Jul 16, 2025 | 2.32 | 2.35 | 1.96 | 2.09 | 2.09 | 0.48% | 8,443,023 |
| Jul 15, 2025 | 2.15 | 2.17 | 2.05 | 2.08 | 2.08 | -1.89% | 121,067 |
| Jul 14, 2025 | 2.10 | 2.20 | 2.10 | 2.12 | 2.12 | 0.95% | 171,212 |
| Jul 11, 2025 | 2.11 | 2.15 | 1.98 | 2.10 | 2.10 | -1.87% | 102,884 |
| Jul 10, 2025 | 2.09 | 2.15 | 2.05 | 2.14 | 2.14 | 0.94% | 39,258 |
| Jul 9, 2025 | 2.11 | 2.18 | 2.08 | 2.12 | 2.12 | -2.30% | 103,110 |
| Jul 8, 2025 | 2.36 | 2.47 | 1.98 | 2.17 | 2.17 | -14.90% | 2,771,871 |
| Jul 7, 2025 | 2.64 | 2.73 | 2.53 | 2.55 | 2.55 | -3.88% | 28,612 |
| Jul 3, 2025 | 2.69 | 2.71 | 2.64 | 2.65 | 2.65 | -2.46% | 17,897 |
| Jul 2, 2025 | 2.51 | 2.80 | 2.30 | 2.72 | 2.72 | 5.43% | 133,763 |
| Jul 1, 2025 | 2.47 | 2.60 | 2.46 | 2.58 | 2.58 | 4.03% | 50,608 |
| Jun 30, 2025 | 2.64 | 2.73 | 2.42 | 2.48 | 2.48 | -4.98% | 106,094 |
| Jun 27, 2025 | 2.36 | 2.64 | 2.36 | 2.61 | 2.61 | 9.21% | 112,960 |
| Jun 26, 2025 | 2.32 | 2.70 | 2.30 | 2.39 | 2.39 | 2.14% | 121,375 |
| Jun 25, 2025 | 2.23 | 2.35 | 2.21 | 2.34 | 2.34 | 4.46% | 53,892 |
| 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 |