Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
2.570
+0.250 (10.78%)
At close: May 1, 2026, 4:00 PM EDT
2.520
-0.050 (-1.95%)
After-hours: May 1, 2026, 7:44 PM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.27 | 2.60 | 2.25 | 2.57 | 2.57 | 10.78% | 49,127 |
| Apr 30, 2026 | 2.71 | 2.71 | 2.32 | 2.32 | 2.32 | -12.45% | 164,575 |
| Apr 29, 2026 | 3.02 | 3.09 | 2.62 | 2.65 | 2.65 | -13.40% | 139,228 |
| Apr 28, 2026 | 3.00 | 3.06 | 2.85 | 3.06 | 3.06 | -2.55% | 63,566 |
| Apr 27, 2026 | 3.04 | 3.15 | 2.99 | 3.14 | 3.14 | 4.67% | 40,103 |
| Apr 24, 2026 | 3.39 | 3.39 | 2.83 | 3.00 | 3.00 | -10.71% | 65,116 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.18 | 3.36 | 3.36 | -19.04% | 181,730 |
| Apr 22, 2026 | 3.28 | 4.35 | 3.25 | 4.15 | 4.15 | 27.69% | 275,221 |
| Apr 21, 2026 | 3.28 | 3.35 | 3.18 | 3.25 | 3.25 | -2.99% | 31,148 |
| Apr 20, 2026 | 3.45 | 3.56 | 3.18 | 3.35 | 3.35 | -3.74% | 40,886 |
| Apr 17, 2026 | 3.51 | 3.60 | 3.24 | 3.48 | 3.48 | -2.52% | 74,285 |
| Apr 16, 2026 | 3.11 | 3.57 | 2.83 | 3.57 | 3.57 | 8.18% | 167,207 |
| Apr 15, 2026 | 2.96 | 3.57 | 2.80 | 3.30 | 3.30 | 29.36% | 312,426 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.43 | 2.55 | 2.55 | -13.08% | 49,355 |
| Apr 13, 2026 | 2.82 | 2.95 | 2.80 | 2.94 | 2.94 | 0.03% | 17,261 |
| Apr 10, 2026 | 2.95 | 3.04 | 2.85 | 2.93 | 2.93 | 0.10% | 11,593 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.85 | 2.93 | 2.93 | -3.46% | 10,644 |
| Apr 8, 2026 | 3.10 | 3.10 | 2.90 | 3.04 | 3.04 | -0.62% | 13,431 |
| Apr 7, 2026 | 3.11 | 3.12 | 2.91 | 3.06 | 3.06 | -4.53% | 10,013 |
| Apr 6, 2026 | 3.16 | 3.22 | 3.11 | 3.20 | 3.20 | 0.19% | 5,309 |
| Apr 2, 2026 | 3.17 | 3.19 | 3.00 | 3.19 | 3.19 | 0.82% | 18,065 |
| Apr 1, 2026 | 2.95 | 3.17 | 2.90 | 3.17 | 3.17 | 5.07% | 16,073 |
| Mar 31, 2026 | 3.01 | 3.05 | 2.75 | 3.02 | 3.01 | 1.93% | 207,426 |
| Mar 30, 2026 | 3.07 | 3.19 | 2.93 | 2.96 | 2.96 | -10.25% | 19,432 |
| Mar 27, 2026 | 3.35 | 3.45 | 2.95 | 3.30 | 3.30 | 0.12% | 15,755 |
| Mar 26, 2026 | 3.57 | 3.59 | 3.15 | 3.29 | 3.29 | -9.78% | 26,831 |
| Mar 25, 2026 | 3.39 | 3.69 | 3.27 | 3.65 | 3.65 | 5.86% | 32,549 |
| Mar 24, 2026 | 3.38 | 3.45 | 3.16 | 3.45 | 3.45 | 2.07% | 11,700 |
| Mar 23, 2026 | 2.99 | 3.40 | 2.96 | 3.38 | 3.38 | 12.34% | 46,519 |
| Mar 20, 2026 | 3.35 | 3.56 | 2.80 | 3.01 | 3.01 | -4.57% | 125,910 |
| Mar 19, 2026 | 2.94 | 3.23 | 2.83 | 3.15 | 3.15 | 5.35% | 30,332 |
| Mar 18, 2026 | 2.83 | 3.16 | 2.73 | 2.99 | 2.99 | -0.33% | 37,432 |
| Mar 17, 2026 | 3.20 | 3.23 | 2.81 | 3.00 | 3.00 | -14.04% | 63,742 |
| Mar 16, 2026 | 3.50 | 3.98 | 3.25 | 3.49 | 3.49 | -3.67% | 84,703 |
| Mar 13, 2026 | 4.45 | 4.64 | 3.50 | 3.62 | 3.62 | -26.26% | 160,751 |
| Mar 12, 2026 | 4.65 | 5.05 | 3.83 | 4.91 | 4.91 | 18.67% | 3,484,661 |
| Mar 11, 2026 | 4.24 | 4.40 | 4.03 | 4.14 | 4.14 | -0.22% | 35,666 |
| Mar 10, 2026 | 4.73 | 4.74 | 4.05 | 4.15 | 4.15 | -5.47% | 72,494 |
| Mar 9, 2026 | 4.03 | 4.68 | 4.03 | 4.39 | 4.39 | 1.50% | 80,847 |
| Mar 6, 2026 | 5.00 | 5.45 | 4.31 | 4.32 | 4.32 | -28.53% | 146,275 |
| Mar 5, 2026 | 6.10 | 6.23 | 6.00 | 6.05 | 6.05 | -3.20% | 847,277 |
| Mar 4, 2026 | 6.00 | 6.76 | 5.60 | 6.25 | 6.25 | 4.17% | 72,001 |
| Mar 3, 2026 | 5.95 | 6.00 | 5.60 | 6.00 | 6.00 | - | 6,890 |
| Mar 2, 2026 | 6.40 | 6.48 | 5.80 | 6.00 | 6.00 | -4.00% | 22,119 |
| Feb 27, 2026 | 6.10 | 6.31 | 5.90 | 6.25 | 6.25 | 2.46% | 10,024 |
| Feb 26, 2026 | 6.30 | 6.34 | 5.93 | 6.10 | 6.10 | -1.61% | 8,425 |
| Feb 25, 2026 | 6.50 | 6.62 | 6.05 | 6.20 | 6.20 | -3.88% | 11,973 |
| Feb 24, 2026 | 6.50 | 6.70 | 6.15 | 6.45 | 6.45 | -3.01% | 11,665 |
| Feb 23, 2026 | 6.95 | 7.10 | 6.40 | 6.65 | 6.65 | -1.48% | 16,043 |
| Feb 20, 2026 | 6.95 | 7.20 | 6.60 | 6.75 | 6.75 | -5.59% | 10,399 |