Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

2.000 -0.100 (-4.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.000 4.400 4.000 4.400 5,032 +0.27(+6.54%)
Jan 30, 2024 4.460 4.480 4.130 4.130 3,191 -0.22(-5.06%)
Jan 29, 2024 4.400 4.400 4.110 4.350 10,082 -0.08(-1.81%)
Jan 26, 2024 4.650 4.670 4.000 4.430 5,532 +0.28(+6.75%)
Jan 25, 2024 4.700 4.700 3.820 4.150 19,996 -0.64(-13.42%)
Jan 24, 2024 4.850 5.070 4.700 4.793 14,888 -0.10(-1.98%)
Jan 23, 2024 5.280 5.280 4.780 4.890 20,881 -0.90(-15.56%)
Jan 22, 2024 5.940 6.000 5.500 5.791 9,540 -0.19(-3.16%)
Jan 19, 2024 6.100 6.100 5.950 5.980 4,157 -0.00(-0.05%)
Jan 18, 2024 6.140 6.300 5.950 5.983 11,851 +0.00(+0.01%)
Jan 17, 2024 5.950 5.982 5.913 5.982 3,149 +0.07(+1.23%)
Jan 16, 2024 6.280 6.280 5.910 5.910 3,609 -0.20(-3.27%)
Jan 12, 2024 6.840 6.840 6.000 6.110 18,574 -0.12(-1.93%)
Jan 11, 2024 6.620 6.890 6.100 6.230 124,422 +0.44(+7.64%)
Jan 10, 2024 6.110 6.110 5.460 5.788 15,666 +0.23(+4.10%)
Jan 09, 2024 5.940 5.940 5.320 5.560 15,421 -0.13(-2.28%)
Jan 08, 2024 5.890 7.220 5.320 5.690 37,357 +0.10(+1.79%)
Jan 05, 2024 5.300 5.708 5.300 5.590 5,489 -0.14(-2.44%)
Jan 04, 2024 5.740 5.740 5.110 5.730 5,325 +0.04(+0.73%)
Jan 03, 2024 5.730 5.730 5.010 5.689 5,342 -0.04(-0.73%)
Jan 02, 2024 5.730 5.730 5.730 5.730 648 -0.12(-2.05%)
Dec 29, 2023 5.930 6.018 5.800 5.850 4,362 -0.04(-0.74%)
Dec 28, 2023 6.080 6.080 5.680 5.894 2,970 -0.20(-3.22%)
Dec 27, 2023 5.914 6.090 5.757 6.090 9,187 +0.27(+4.64%)
Dec 26, 2023 5.990 6.000 5.610 5.820 4,744 -0.26(-4.28%)
Dec 22, 2023 6.050 6.080 5.831 6.080 872 -0.01(-0.16%)
Dec 21, 2023 5.950 6.110 5.750 6.090 2,366 +0.19(+3.22%)
Dec 20, 2023 6.280 6.280 5.760 5.900 11,191 -0.10(-1.67%)
Dec 19, 2023 5.510 6.075 5.510 6.000 3,129 +0.24(+4.17%)
Dec 18, 2023 6.240 6.240 5.710 5.760 8,586 -0.29(-4.79%)
Dec 15, 2023 5.962 6.110 5.925 6.050 1,517 +0.01(+0.17%)
Dec 14, 2023 5.640 6.100 5.615 6.040 19,499 +0.61(+11.33%)
Dec 13, 2023 5.160 5.425 5.160 5.425 4,291 +0.05(+1.02%)
Dec 12, 2023 5.500 5.800 5.110 5.370 13,281 -0.33(-5.79%)
Dec 11, 2023 5.750 6.147 5.700 5.700 786 -0.19(-3.23%)
Dec 08, 2023 5.930 6.280 5.880 5.890 1,553 -0.02(-0.34%)
Dec 07, 2023 5.970 6.650 5.910 5.910 3,143 -0.19(-3.11%)
Dec 06, 2023 6.100 6.347 6.010 6.100 5,477 -0.08(-1.21%)
Dec 05, 2023 5.750 6.490 5.750 6.175 9,881 +0.35(+6.10%)
Dec 04, 2023 6.067 6.067 5.520 5.820 10,613 +5.18(+815.09%)
Dec 01, 2023 0.5800 0.6399 0.5400 0.6360 119,782 +0.09(+15.64%)
Nov 30, 2023 0.5500 0.6299 0.5439 0.5500 101,674 -0.06(-9.84%)
Nov 29, 2023 0.6100 0.6900 0.5500 0.6100 31,104 +0.00(+0.00%)
Nov 28, 2023 0.6495 0.6495 0.6100 0.6100 3,165 -0.05(-7.58%)
Nov 27, 2023 0.6900 0.6900 0.6600 0.6600 695 +0.00(+0.00%)
Nov 24, 2023 0.7000 0.7000 0.6096 0.6600 6,063 +0.00(+0.00%)
Nov 22, 2023 0.6450 0.6900 0.6125 0.6600 10,655 +0.03(+4.76%)
Nov 21, 2023 0.6200 0.6399 0.6100 0.6300 5,015 +0.04(+6.67%)
Nov 20, 2023 0.6000 0.6400 0.5905 0.5906 15,245 -0.05(-7.72%)
Nov 17, 2023 0.6400 0.6400 0.6400 0.6400 250 +0.02(+3.56%)
Nov 16, 2023 0.6600 0.6600 0.6000 0.6180 3,106 -0.00(-0.32%)
Nov 15, 2023 0.6295 0.6589 0.6200 0.6200 3,128 -0.04(-5.90%)
Nov 14, 2023 0.6001 0.6600 0.6001 0.6589 10,569 +0.02(+2.95%)
Nov 13, 2023 0.6494 0.6499 0.5900 0.6400 5,913 -0.01(-1.54%)
Nov 10, 2023 0.6576 0.6576 0.6500 0.6500 839 +0.03(+4.89%)
Nov 09, 2023 0.6600 0.6699 0.6197 0.6197 4,365 -0.00(-0.03%)
Nov 08, 2023 0.6400 0.6400 0.5900 0.6199 6,926 -0.03(-5.07%)
Nov 07, 2023 0.6600 0.6779 0.5900 0.6530 30,844 -0.02(-2.39%)
Nov 06, 2023 0.6739 0.6739 0.5901 0.6690 15,710 +0.01(+1.06%)
Nov 03, 2023 0.6100 0.6950 0.5752 0.6620 14,026 +0.05(+8.52%)
Nov 02, 2023 0.5900 0.6499 0.5656 0.6100 13,755 +0.03(+5.17%)
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.