Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.9976 -0.0124 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9900 1.009 0.9700 0.9976 74,580 -0.01(-1.23%)
Jun 20, 2024 1.020 1.020 0.9600 1.010 140,574 -0.03(-2.88%)
Jun 18, 2024 1.020 1.040 0.9805 1.040 202,644 +0.05(+5.04%)
Jun 17, 2024 1.040 1.040 0.9800 0.9901 123,899 -0.02(-1.97%)
Jun 14, 2024 0.9900 1.060 0.9600 1.010 344,523 +0.02(+2.02%)
Jun 13, 2024 1.050 1.070 0.9600 0.9900 411,389 -0.11(-10.00%)
Jun 12, 2024 1.180 1.200 1.067 1.100 605,548 -0.02(-1.79%)
Jun 11, 2024 1.060 1.252 1.020 1.120 854,110 -0.09(-7.44%)
Jun 10, 2024 1.170 1.240 1.040 1.210 5,220,238 +0.22(+22.22%)
Jun 07, 2024 1.040 1.070 0.9500 0.9900 964,937 -0.08(-7.48%)
Jun 06, 2024 1.330 1.450 1.070 1.070 15,436,455 -0.03(-2.73%)
Jun 05, 2024 1.130 1.160 1.000 1.100 165,011 -0.05(-4.35%)
Jun 04, 2024 1.140 1.160 1.081 1.150 205,870 +0.02(+1.77%)
Jun 03, 2024 1.220 1.253 1.050 1.130 607,239 -0.14(-11.02%)
May 31, 2024 1.410 2.070 1.260 1.270 10,672,717 -0.14(-9.93%)
May 30, 2024 1.380 1.440 1.350 1.410 101,130 +0.03(+2.07%)
May 29, 2024 1.380 1.435 1.327 1.381 95,381 -0.01(-0.62%)
May 28, 2024 1.450 1.470 1.340 1.390 81,594 -0.06(-4.14%)
May 24, 2024 1.540 1.540 1.290 1.450 241,138 -0.10(-6.45%)
May 23, 2024 1.620 1.620 1.440 1.550 113,401 -0.03(-1.90%)
May 22, 2024 1.720 1.790 1.410 1.580 309,126 -0.24(-13.19%)
May 21, 2024 1.700 1.820 1.700 1.820 153,210 -0.03(-1.62%)
May 20, 2024 2.030 2.030 1.680 1.850 559,107 -0.16(-7.96%)
May 17, 2024 3.060 3.270 1.820 2.010 10,782,139 -0.10(-4.74%)
May 16, 2024 2.150 2.179 2.110 2.110 3,481 -0.04(-1.86%)
May 15, 2024 2.140 2.160 2.130 2.150 3,682 +0.03(+1.42%)
May 14, 2024 2.190 2.190 2.110 2.120 6,518 -0.05(-2.38%)
May 13, 2024 2.130 2.190 2.020 2.172 13,052 -0.01(-0.40%)
May 10, 2024 1.910 2.180 1.910 2.180 10,760 +0.28(+14.76%)
May 09, 2024 1.950 2.150 1.780 1.900 2,644 -0.28(-12.84%)
May 08, 2024 2.150 2.180 2.150 2.180 474 +0.00(+0.00%)
May 07, 2024 2.200 2.290 1.750 2.180 13,927 +0.04(+1.87%)
May 06, 2024 1.960 2.150 1.950 2.140 17,723 +0.26(+13.53%)
May 03, 2024 1.850 2.000 1.800 1.885 7,990 -0.03(-1.82%)
May 02, 2024 1.900 1.955 1.888 1.920 2,015 -0.06(-3.03%)
May 01, 2024 2.040 2.040 1.980 1.980 778 -0.10(-4.80%)
Apr 30, 2024 2.000 2.124 1.980 2.080 2,169 +0.09(+4.32%)
Apr 29, 2024 2.150 2.150 1.994 1.994 4,796 -0.01(-0.31%)
Apr 26, 2024 2.150 2.150 2.000 2.000 5,466 -0.10(-4.91%)
Apr 25, 2024 2.260 2.350 2.050 2.103 7,885 -0.15(-6.52%)
Apr 24, 2024 2.300 2.360 2.250 2.250 1,141 -0.07(-3.02%)
Apr 23, 2024 2.360 2.360 2.185 2.320 2,381 +0.09(+4.04%)
Apr 22, 2024 2.270 2.270 2.162 2.230 6,016 +0.11(+5.10%)
Apr 19, 2024 2.500 2.500 2.122 2.122 2,388 +0.06(+3.00%)
Apr 18, 2024 2.400 2.400 2.050 2.060 1,540 -0.10(-4.63%)
Apr 17, 2024 2.040 2.450 2.040 2.160 2,622 -0.13(-5.68%)
Apr 16, 2024 2.420 2.480 2.290 2.290 6,973 -0.17(-6.83%)
Apr 15, 2024 2.461 2.461 2.270 2.458 1,224 -0.01(-0.35%)
Apr 12, 2024 2.513 2.513 2.230 2.467 915 +0.01(+0.54%)
Apr 11, 2024 2.180 2.453 2.090 2.453 5,044 +0.33(+15.73%)
Apr 10, 2024 2.410 2.553 2.000 2.120 4,264 -0.28(-11.67%)
Apr 09, 2024 2.520 2.575 2.400 2.400 4,613 -0.20(-7.69%)
Apr 08, 2024 2.880 2.880 2.460 2.600 19,336 -0.16(-5.80%)
Apr 05, 2024 2.100 2.970 2.100 2.760 28,664 +0.48(+21.05%)
Apr 04, 2024 2.200 2.360 2.200 2.280 1,534 +0.19(+9.09%)
Apr 03, 2024 2.120 2.283 2.090 2.090 4,626 +0.00(+0.00%)
Apr 02, 2024 2.000 2.150 2.000 2.090 2,243 +0.08(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.