Brenmiller Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.52	0.52	0.46	0.46	0.46	-10.46%	289,276
Jul 30, 2026	0.53	0.57	0.49	0.51	0.51	-9.95%	456,949
Jul 29, 2026	0.56	0.65	0.49	0.57	0.57	2.05%	749,488
Jul 28, 2026	0.49	0.61	0.49	0.56	0.56	-0.25%	809,292
Jul 27, 2026	0.53	0.60	0.44	0.56	0.56	-16.79%	1,724,707
Jul 24, 2026	1.03	1.07	0.64	0.67	0.67	-14.19%	48,306,157
Jul 23, 2026	0.87	0.91	0.76	0.78	0.78	-15.29%	408,345
Jul 22, 2026	0.89	0.94	0.87	0.92	0.92	3.31%	556,972
Jul 21, 2026	0.87	0.95	0.84	0.89	0.89	6.30%	2,722,361
Jul 20, 2026	0.83	0.89	0.80	0.84	0.84	0.66%	1,244,060
Jul 17, 2026	0.69	0.98	0.67	0.83	0.83	21.01%	14,528,135
Jul 16, 2026	0.72	0.72	0.66	0.69	0.69	-7.66%	192,810
Jul 15, 2026	0.73	0.75	0.71	0.75	0.75	-0.47%	88,378
Jul 14, 2026	0.67	0.78	0.65	0.75	0.75	3.65%	386,147
Jul 13, 2026	0.66	0.72	0.64	0.72	0.72	-13.80%	933,720
Jul 10, 2026	0.83	0.86	0.80	0.84	0.84	-6.05%	199,529
Jul 9, 2026	0.86	0.91	0.83	0.89	0.89	-0.67%	349,366
Jul 8, 2026	0.99	0.99	0.80	0.90	0.90	-7.20%	10,384,598
Jul 7, 2026	1.02	1.03	0.90	0.97	0.97	0.75%	707,768
Jul 6, 2026	0.95	0.97	0.88	0.96	0.96	-6.54%	318,631
Jul 2, 2026	0.85	1.19	0.83	1.03	1.03	27.21%	5,081,875
Jul 1, 2026	0.82	0.82	0.77	0.81	0.81	-0.67%	74,171
Jun 30, 2026	0.81	0.82	0.78	0.82	0.82	1.04%	55,150
Jun 29, 2026	0.80	0.83	0.78	0.81	0.81	0.20%	90,183
Jun 26, 2026	0.80	0.84	0.77	0.81	0.81	-4.27%	114,619
Jun 25, 2026	0.84	0.95	0.82	0.84	0.84	1.50%	822,901
Jun 24, 2026	1.08	1.08	0.67	0.83	0.83	-23.62%	438,826
Jun 23, 2026	1.15	1.15	1.06	1.09	1.09	-6.47%	171,406
Jun 22, 2026	1.15	1.22	1.12	1.16	1.16	-	180,924
Jun 18, 2026	1.28	1.28	1.16	1.16	1.16	-9.38%	118,177
Jun 17, 2026	1.20	1.29	1.17	1.28	1.28	5.79%	330,781
Jun 16, 2026	1.28	1.29	1.16	1.21	1.21	-6.20%	246,922
Jun 15, 2026	1.24	1.67	1.21	1.29	1.29	5.74%	1,837,376
Jun 12, 2026	1.36	1.36	1.20	1.22	1.22	-14.69%	178,273
Jun 11, 2026	1.40	1.43	1.24	1.43	1.43	9.16%	645,447
Jun 10, 2026	1.18	1.48	1.15	1.31	1.31	11.02%	1,000,904
Jun 9, 2026	1.57	1.58	1.08	1.18	1.18	-12.59%	7,962,273
Jun 8, 2026	1.29	1.40	1.28	1.35	1.35	4.65%	205,803
Jun 5, 2026	1.40	1.48	1.08	1.29	1.29	-17.31%	620,373
Jun 4, 2026	1.56	1.64	1.46	1.56	1.56	-14.29%	612,176
Jun 3, 2026	1.56	1.91	1.41	1.82	1.82	34.81%	12,630,379
Jun 2, 2026	1.52	1.52	1.23	1.35	1.35	-7.53%	1,203,792
Jun 1, 2026	1.46	1.54	1.38	1.46	1.46	-12.05%	3,699,229
May 29, 2026	1.95	1.97	1.65	1.66	1.66	-15.74%	15,618,648
May 28, 2026	1.67	2.00	1.59	1.97	1.97	23.90%	398,447
May 27, 2026	1.59	1.65	1.56	1.59	1.59	-	35,607
May 26, 2026	1.68	1.68	1.58	1.59	1.59	-2.45%	46,432
May 22, 2026	1.56	1.67	1.56	1.63	1.63	3.82%	35,164
May 21, 2026	1.65	1.68	1.54	1.57	1.57	-4.85%	46,117
May 20, 2026	1.52	1.67	1.47	1.65	1.65	5.10%	29,692