Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

2.261 -0.089 (-3.80%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.470 1.490 1.470 1.488 4,067 +0.02(+1.19%)
Feb 27, 2023 1.580 1.580 1.450 1.470 8,103 -0.06(-3.92%)
Feb 24, 2023 1.570 1.570 1.500 1.530 7,163 -0.04(-2.55%)
Feb 23, 2023 1.660 1.710 1.450 1.570 41,920 -0.26(-14.15%)
Feb 22, 2023 1.870 1.890 1.740 1.829 21,548 +0.01(+0.48%)
Feb 21, 2023 1.580 1.840 1.580 1.820 84,967 +0.22(+13.75%)
Feb 17, 2023 1.630 1.650 1.590 1.600 7,278 +0.06(+3.90%)
Feb 16, 2023 1.650 1.650 1.540 1.540 1,524 -0.03(-1.74%)
Feb 15, 2023 1.567 1.567 1.567 1.567 1,213 -0.01(-0.80%)
Feb 14, 2023 1.650 1.650 1.580 1.580 1,396 -0.06(-3.66%)
Feb 13, 2023 1.640 1.640 1.640 1.640 210 +0.13(+8.60%)
Feb 10, 2023 1.510 1.510 1.510 1.510 210 +0.01(+0.67%)
Feb 09, 2023 1.600 1.600 1.500 1.500 2,125 -0.02(-1.63%)
Feb 08, 2023 1.550 1.560 1.525 1.525 3,806 -0.07(-4.09%)
Feb 07, 2023 1.620 1.630 1.590 1.590 6,130 -0.17(-9.66%)
Feb 06, 2023 1.760 1.890 1.610 1.760 4,237 +0.11(+6.67%)
Feb 03, 2023 1.780 1.780 1.610 1.650 4,998 -0.06(-3.59%)
Feb 02, 2023 1.620 1.800 1.620 1.711 15,067 +0.09(+5.64%)
Feb 01, 2023 1.650 1.650 1.600 1.620 6,152 -0.03(-1.82%)
Jan 31, 2023 1.650 1.665 1.620 1.650 5,792 -0.05(-2.94%)
Jan 30, 2023 1.700 1.710 1.641 1.700 13,318 -0.17(-9.09%)
Jan 27, 2023 1.860 1.870 1.785 1.870 3,761 +0.03(+1.63%)
Jan 26, 2023 1.840 1.855 1.735 1.840 4,825 -0.10(-5.15%)
Jan 25, 2023 2.000 2.000 1.858 1.940 3,932 -0.07(-3.48%)
Jan 24, 2023 1.840 2.010 1.830 2.010 3,443 +0.18(+9.84%)
Jan 23, 2023 1.680 2.000 1.680 1.830 2,413 +0.03(+1.66%)
Jan 20, 2023 1.640 1.870 1.640 1.800 3,048 +0.20(+12.50%)
Jan 19, 2023 1.680 1.680 1.600 1.600 523 -0.37(-18.78%)
Jan 18, 2023 2.010 2.010 1.930 1.970 10,060 +0.02(+1.03%)
Jan 17, 2023 1.860 1.950 1.860 1.950 7,124 +0.25(+14.71%)
Jan 12, 2023 1.700 64 +0.08(+4.94%)
Jan 11, 2023 1.620 1.620 1.570 1.620 7,662 +0.05(+3.18%)
Jan 10, 2023 1.580 1.580 1.570 1.570 417 -0.02(-1.26%)
Jan 06, 2023 1.590 1,884 +0.05(+3.25%)
Jan 05, 2023 1.490 1.540 1.480 1.540 3,742 -0.04(-2.53%)
Jan 04, 2023 1.580 1.580 1.570 1.580 8,687 +0.03(+1.94%)
Jan 03, 2023 1.510 1.580 1.490 1.550 23,662 +0.18(+12.97%)
Dec 30, 2022 1.480 1.480 1.372 1.372 449 +0.02(+1.64%)
Dec 29, 2022 1.390 1.420 1.314 1.350 4,121 -0.06(-4.26%)
Dec 28, 2022 1.380 1.500 1.365 1.410 14,935 +0.03(+2.55%)
Dec 27, 2022 1.390 1.400 1.340 1.375 5,766 -0.16(-10.13%)
Dec 23, 2022 1.540 1.540 1.530 1.530 217 +0.08(+5.52%)
Dec 22, 2022 1.560 1.580 1.450 1.450 2,444 -0.00(-0.19%)
Dec 21, 2022 1.360 1.453 1.360 1.453 1,785 +0.07(+5.34%)
Dec 20, 2022 1.395 1.395 1.370 1.379 4,946 +0.06(+4.48%)
Dec 19, 2022 1.410 1.500 1.230 1.320 7,117 -0.16(-10.81%)
Dec 16, 2022 1.490 1.490 1.420 1.480 6,855 -0.08(-5.13%)
Dec 15, 2022 1.510 1.560 1.480 1.560 10,544 -0.04(-2.50%)
Dec 14, 2022 1.520 1.650 1.520 1.600 2,687 +0.00(+0.03%)
Dec 13, 2022 1.574 1.600 1.550 1.599 8,210 +0.07(+4.54%)
Dec 12, 2022 1.480 1.530 1.470 1.530 1,219 -0.09(-5.56%)
Dec 09, 2022 1.620 1.620 1.620 1.620 190 +0.12(+8.00%)
Dec 08, 2022 1.550 1.640 1.500 1.500 5,476 -0.14(-8.54%)
Dec 07, 2022 1.710 1.710 1.484 1.640 66,104 -0.01(-0.46%)
Dec 06, 2022 1.575 1.680 1.570 1.647 73,333 +0.15(+9.83%)
Dec 05, 2022 1.510 1.640 1.480 1.500 47,242 -0.06(-3.85%)
Dec 02, 2022 1.500 1.570 1.500 1.560 78,647 +0.09(+6.12%)
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.