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 )

2.066 -0.034 (-1.60%)
Streaming Delayed Price Updated: 2:09 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 (%)
Oct 31, 2023 0.6499 0.6499 0.5245 0.5890 18,891 -0.05(-7.95%)
Oct 30, 2023 0.5500 0.6400 0.5200 0.6399 24,417 +0.07(+12.26%)
Oct 27, 2023 0.6521 0.6521 0.5700 0.5700 10,234 -0.02(-3.39%)
Oct 26, 2023 0.6285 0.6285 0.5881 0.5900 23,304 -0.07(-10.47%)
Oct 25, 2023 0.6350 0.6722 0.6200 0.6590 9,566 -0.02(-3.09%)
Oct 24, 2023 0.6700 0.7123 0.5701 0.6800 28,810 -0.01(-1.45%)
Oct 23, 2023 0.6900 0.7300 0.6700 0.6900 18,071 -0.03(-3.51%)
Oct 20, 2023 0.7098 0.7200 0.6701 0.7151 19,101 -0.01(-2.04%)
Oct 19, 2023 0.7700 0.7747 0.6789 0.7300 8,395 +0.01(+1.53%)
Oct 18, 2023 0.7300 0.7591 0.6900 0.7190 22,788 -0.01(-1.51%)
Oct 17, 2023 0.7400 0.7400 0.6700 0.7300 27,833 -0.01(-1.35%)
Oct 16, 2023 0.7200 0.8200 0.6901 0.7400 153,723 +0.09(+13.85%)
Oct 13, 2023 0.6110 0.6500 0.6101 0.6500 20,459 +0.04(+6.38%)
Oct 12, 2023 0.6294 0.6700 0.5812 0.6110 39,483 -0.05(-7.28%)
Oct 11, 2023 0.7000 0.7000 0.6290 0.6590 267,815 -0.01(-1.49%)
Oct 10, 2023 0.6500 0.6880 0.6501 0.6690 9,611 +0.02(+2.94%)
Oct 09, 2023 0.6000 0.6770 0.6000 0.6499 10,884 -0.00(-0.02%)
Oct 06, 2023 0.6590 0.6818 0.6500 0.6500 8,231 +0.02(+2.44%)
Oct 05, 2023 0.6700 0.6700 0.6345 0.6345 3,207 -0.05(-6.69%)
Oct 04, 2023 0.6206 0.6800 0.6206 0.6800 1,511 -0.01(-1.45%)
Oct 03, 2023 0.6660 0.7200 0.6603 0.6900 9,704 +0.02(+2.99%)
Oct 02, 2023 0.6517 0.6747 0.6300 0.6700 14,010 -0.02(-2.33%)
Sep 29, 2023 0.6860 0.6860 0.6469 0.6860 4,088 +0.00(+0.00%)
Sep 28, 2023 0.6860 0.6860 0.6445 0.6860 2,728 -0.00(-0.29%)
Sep 27, 2023 0.6780 0.6880 0.6530 0.6880 5,613 +0.05(+7.52%)
Sep 26, 2023 0.6610 0.6610 0.6000 0.6399 24,318 -0.02(-3.05%)
Sep 25, 2023 0.6600 0.6600 0.6600 0.6600 5,550 -0.00(-0.15%)
Sep 22, 2023 0.6900 0.6900 0.6600 0.6610 8,328 -0.03(-4.20%)
Sep 21, 2023 0.6900 0.6900 0.6600 0.6900 1,578 -0.01(-1.43%)
Sep 20, 2023 0.7179 0.7180 0.6601 0.7000 2,370 +0.01(+1.60%)
Sep 19, 2023 0.7298 0.7298 0.6500 0.6890 24,340 -0.00(-0.14%)
Sep 18, 2023 0.6300 0.7150 0.6300 0.6900 18,146 +0.03(+5.13%)
Sep 15, 2023 0.7000 0.7612 0.6000 0.6563 43,818 -0.07(-10.10%)
Sep 14, 2023 0.7787 0.7973 0.6894 0.7300 37,399 -0.08(-9.88%)
Sep 13, 2023 0.8100 0.8100 0.7510 0.8100 17,221 -0.01(-1.10%)
Sep 12, 2023 0.8200 0.8200 0.7700 0.8190 2,081 +0.02(+2.39%)
Sep 11, 2023 0.8190 0.8190 0.7527 0.7999 32,036 +0.00(+0.00%)
Sep 08, 2023 0.8190 0.8199 0.7763 0.7999 14,128 +0.03(+3.88%)
Sep 07, 2023 0.7700 0.8199 0.7700 0.7700 32,139 -0.04(-4.93%)
Sep 06, 2023 0.7399 0.8200 0.7399 0.8099 57,295 +0.10(+14.05%)
Sep 05, 2023 0.7500 0.7695 0.6943 0.7101 8,059 -0.06(-7.29%)
Sep 01, 2023 0.7600 0.7800 0.7043 0.7659 5,784 +0.03(+3.50%)
Aug 31, 2023 0.7550 0.7800 0.7235 0.7400 30,690 +0.00(+0.00%)
Aug 30, 2023 0.6604 0.7501 0.6520 0.7400 91,547 +0.09(+14.59%)
Aug 29, 2023 0.7100 0.7737 0.5500 0.6458 255,173 -0.06(-9.04%)
Aug 28, 2023 0.7200 0.7202 0.6700 0.7100 18,236 -0.01(-1.40%)
Aug 25, 2023 0.7201 0.7800 0.7200 0.7201 24,451 -0.02(-2.69%)
Aug 24, 2023 0.7300 0.7900 0.7200 0.7400 23,395 -0.05(-6.33%)
Aug 23, 2023 0.7400 0.8000 0.7400 0.7900 18,465 +0.06(+8.07%)
Aug 22, 2023 0.7867 0.8100 0.7300 0.7310 12,605 +0.00(+0.14%)
Aug 21, 2023 0.7550 0.7553 0.7300 0.7300 12,218 -0.05(-6.41%)
Aug 18, 2023 0.7450 0.8061 0.7440 0.7800 6,034 +0.03(+4.00%)
Aug 17, 2023 0.7350 0.7500 0.7350 0.7500 7,182 +0.01(+1.35%)
Aug 16, 2023 0.7900 0.7870 0.7349 0.7400 28,373 -0.03(-3.90%)
Aug 15, 2023 0.7950 0.8199 0.7600 0.7700 42,470 -0.03(-3.75%)
Aug 14, 2023 0.8100 0.8101 0.7715 0.8000 11,304 +0.01(+1.27%)
Aug 11, 2023 0.8000 0.8200 0.7800 0.7900 15,324 +0.01(+1.28%)
Aug 10, 2023 0.8100 0.8199 0.7700 0.7800 23,196 -0.06(-7.14%)
Aug 09, 2023 0.8390 0.8448 0.8100 0.8400 36,966 +0.00(+0.12%)
Aug 08, 2023 0.7891 0.8400 0.7891 0.8390 11,554 -0.00(-0.11%)
Aug 07, 2023 0.8200 0.8585 0.8164 0.8399 7,675 +0.03(+3.25%)
Aug 04, 2023 0.7900 0.8492 0.7900 0.8135 13,195 -0.00(-0.18%)
Aug 03, 2023 0.8033 0.8254 0.7800 0.8150 15,186 -0.01(-1.80%)
Aug 02, 2023 0.8350 0.8400 0.7824 0.8299 49,952 -0.01(-1.62%)
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.