Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	1.40	1.43	1.24	1.43	1.43	9.16%	629,807
Jun 10, 2026	1.18	1.48	1.15	1.31	1.31	11.02%	979,852
Jun 9, 2026	1.57	1.58	1.08	1.18	1.18	-12.59%	7,877,611
Jun 8, 2026	1.29	1.40	1.28	1.35	1.35	4.65%	182,582
Jun 5, 2026	1.40	1.48	1.08	1.29	1.29	-17.31%	599,106
Jun 4, 2026	1.56	1.64	1.46	1.56	1.56	-14.29%	524,403
Jun 3, 2026	1.56	1.91	1.41	1.82	1.82	34.81%	12,508,037
Jun 2, 2026	1.52	1.52	1.23	1.35	1.35	-7.53%	1,144,239
Jun 1, 2026	1.46	1.54	1.38	1.46	1.46	-12.05%	568,787
May 29, 2026	1.95	1.97	1.65	1.66	1.66	-15.74%	15,449,521
May 28, 2026	1.67	2.00	1.59	1.97	1.97	23.90%	174,770
May 27, 2026	1.59	1.65	1.56	1.59	1.59	-	35,517
May 26, 2026	1.68	1.68	1.58	1.59	1.59	-2.45%	40,943
May 22, 2026	1.56	1.67	1.56	1.63	1.63	3.82%	34,118
May 21, 2026	1.65	1.68	1.54	1.57	1.57	-4.85%	45,229
May 20, 2026	1.52	1.67	1.47	1.65	1.65	5.10%	28,786
May 19, 2026	1.59	1.65	1.54	1.57	1.57	-8.72%	51,183
May 18, 2026	1.30	1.72	1.30	1.72	1.72	-4.44%	276,816
May 15, 2026	1.90	2.03	1.80	1.80	1.80	-14.69%	185,668
May 14, 2026	2.60	2.61	1.55	2.11	2.11	-7.86%	10,329,807
May 13, 2026	2.32	2.38	2.18	2.29	2.29	-4.98%	48,699
May 12, 2026	2.42	2.49	2.33	2.41	2.41	-3.60%	43,077
May 11, 2026	2.18	2.72	2.13	2.50	2.50	9.65%	115,890
May 8, 2026	2.04	2.34	2.00	2.28	2.28	9.62%	95,726
May 7, 2026	2.45	2.45	2.01	2.08	2.08	-15.10%	177,493
May 6, 2026	2.77	4.39	1.92	2.45	2.45	-8.92%	3,486,128
May 5, 2026	2.80	2.85	2.65	2.69	2.69	-3.93%	41,701
May 4, 2026	2.53	2.80	2.53	2.80	2.80	8.95%	39,340
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%	138,960
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%	40,093
Apr 24, 2026	3.39	3.39	2.83	3.00	3.00	-10.71%	65,084
Apr 23, 2026	3.99	4.00	3.18	3.36	3.36	-19.04%	182,730
Apr 22, 2026	3.28	4.35	3.25	4.15	4.15	27.69%	277,599
Apr 21, 2026	3.28	3.35	3.18	3.25	3.25	-2.99%	31,039
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%	167,247
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%	49,356
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%	10,645
Apr 8, 2026	3.10	3.10	2.90	3.04	3.04	-0.62%	13,432
Apr 7, 2026	3.11	3.12	2.91	3.06	3.06	-4.53%	10,014
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%	18,066
Apr 1, 2026	2.95	3.17	2.90	3.17	3.17	5.07%	16,073