Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.630
+0.060 (3.82%)
At close: May 22, 2026, 4:00 PM EDT
1.610
-0.020 (-1.23%)
After-hours: May 22, 2026, 4:51 PM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 3.01 | 3.05 | 2.75 | 3.02 | 3.02 | 1.93% | 207,427 |
| Mar 30, 2026 | 3.07 | 3.19 | 2.93 | 2.96 | 2.96 | -10.25% | 19,433 |
| Mar 27, 2026 | 3.35 | 3.45 | 2.95 | 3.30 | 3.30 | 0.12% | 15,756 |
| 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% | 32,550 |
| Mar 24, 2026 | 3.38 | 3.45 | 3.16 | 3.45 | 3.45 | 2.07% | 11,701 |
| Mar 23, 2026 | 2.99 | 3.40 | 2.96 | 3.38 | 3.38 | 12.34% | 46,519 |
| Mar 20, 2026 | 3.35 | 3.55 | 2.80 | 3.01 | 3.01 | -4.57% | 125,911 |
| Mar 19, 2026 | 2.94 | 3.23 | 2.83 | 3.15 | 3.15 | 5.35% | 30,333 |
| 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% | 63,743 |
| Mar 16, 2026 | 3.50 | 3.98 | 3.25 | 3.49 | 3.49 | -3.67% | 84,704 |
| Mar 13, 2026 | 4.45 | 4.64 | 3.50 | 3.62 | 3.62 | -26.26% | 160,751 |