Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.640
-0.120 (-6.82%)
At close: Oct 22, 2025, 4:00 PM EDT
1.720
+0.080 (4.88%)
After-hours: Oct 22, 2025, 7:58 PM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -6.82% | 58,369 |
| Oct 21, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | -0.56% | 26,746 |
| Oct 20, 2025 | 1.71 | 1.83 | 1.69 | 1.77 | 1.77 | 4.12% | 31,269 |
| Oct 17, 2025 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -1.16% | 43,146 |
| Oct 16, 2025 | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -3.91% | 120,113 |
| Oct 15, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 86,520 |
| Oct 14, 2025 | 1.85 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 100,241 |
| Oct 13, 2025 | 1.63 | 1.93 | 1.59 | 1.86 | 1.86 | 12.73% | 290,663 |
| Oct 10, 2025 | 1.69 | 1.95 | 1.63 | 1.65 | 1.65 | -2.37% | 289,248 |
| Oct 9, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 3.05% | 97,918 |
| Oct 8, 2025 | 1.57 | 1.71 | 1.57 | 1.64 | 1.64 | 5.81% | 93,908 |
| Oct 7, 2025 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -8.28% | 103,131 |
| Oct 6, 2025 | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | 2.42% | 90,783 |
| Oct 3, 2025 | 1.61 | 1.70 | 1.60 | 1.65 | 1.65 | 1.85% | 104,444 |
| Oct 2, 2025 | 1.61 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 81,629 |
| Oct 1, 2025 | 1.55 | 1.67 | 1.55 | 1.61 | 1.61 | 1.90% | 184,256 |
| Sep 30, 2025 | 1.61 | 1.63 | 1.50 | 1.58 | 1.58 | -8.14% | 511,101 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.70 | 1.72 | 1.72 | -10.88% | 3,361,632 |
| Sep 26, 2025 | 2.28 | 2.30 | 1.85 | 1.93 | 1.93 | -15.72% | 755,397 |
| Sep 25, 2025 | 2.27 | 2.37 | 2.08 | 2.29 | 2.29 | 0.88% | 962,530 |
| Sep 24, 2025 | 2.35 | 2.38 | 2.24 | 2.27 | 2.27 | -2.99% | 58,081 |
| Sep 23, 2025 | 2.27 | 2.44 | 2.18 | 2.34 | 2.34 | 4.93% | 143,809 |
| Sep 22, 2025 | 2.22 | 2.27 | 2.17 | 2.23 | 2.23 | 1.36% | 53,494 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | 0.46% | 31,610 |
| Sep 18, 2025 | 2.14 | 2.22 | 2.10 | 2.19 | 2.19 | 2.87% | 40,493 |
| Sep 17, 2025 | 2.18 | 2.21 | 2.10 | 2.13 | 2.13 | -3.67% | 45,886 |
| Sep 16, 2025 | 2.21 | 2.25 | 2.12 | 2.21 | 2.21 | -1.56% | 80,528 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | -0.22% | 40,008 |
| Sep 12, 2025 | 2.17 | 2.28 | 2.10 | 2.25 | 2.25 | 2.97% | 104,818 |
| Sep 11, 2025 | 2.19 | 2.25 | 2.14 | 2.19 | 2.19 | -2.02% | 51,401 |
| Sep 10, 2025 | 2.24 | 2.30 | 2.15 | 2.23 | 2.23 | 1.83% | 74,602 |
| Sep 9, 2025 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 4.78% | 11,976 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.04 | 2.09 | 2.09 | 0.97% | 37,056 |
| Sep 5, 2025 | 2.09 | 2.38 | 2.01 | 2.07 | 2.07 | 0.98% | 355,377 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -0.97% | 18,617 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.00 | 2.07 | 2.07 | 3.50% | 31,826 |
| Sep 2, 2025 | 2.03 | 2.07 | 1.97 | 2.00 | 2.00 | -1.48% | 27,086 |
| 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 |