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 )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 1.360 1.470 1.300 1.431 116,643 -0.05(-3.31%)
Nov 29, 2022 1.480 1.480 1.480 1.480 616 -0.03(-1.99%)
Nov 28, 2022 1.540 1.540 1.480 1.510 34,194 -0.20(-11.70%)
Nov 25, 2022 1.550 1.757 1.550 1.710 10,054 +0.21(+14.00%)
Nov 23, 2022 1.570 1.590 1.490 1.500 13,232 -0.14(-8.54%)
Nov 22, 2022 1.650 1.720 1.570 1.640 38,287 -0.13(-7.33%)
Nov 21, 2022 1.790 1.790 1.670 1.770 23,709 -0.10(-5.36%)
Nov 18, 2022 1.890 1.890 1.870 1.870 695 +0.04(+2.19%)
Nov 17, 2022 1.860 2.050 1.810 1.830 52,050 -0.17(-8.50%)
Nov 16, 2022 2.110 2.200 2.000 2.000 29,667 -0.31(-13.53%)
Nov 15, 2022 2.180 2.400 2.130 2.313 14,288 -0.03(-1.16%)
Nov 14, 2022 2.200 2.340 2.200 2.340 15,398 -0.08(-3.31%)
Nov 11, 2022 2.420 2.420 2.360 2.420 1,723 +0.07(+2.80%)
Nov 10, 2022 2.140 2.421 2.140 2.354 17,680 +0.11(+5.11%)
Nov 09, 2022 2.210 2.240 2.180 2.240 4,485 -0.05(-2.21%)
Nov 08, 2022 2.410 2.429 2.160 2.290 23,095 -0.17(-6.91%)
Nov 07, 2022 2.340 2.470 2.300 2.460 13,444 -0.04(-1.60%)
Nov 04, 2022 2.580 2.600 2.410 2.500 5,402 +0.16(+6.84%)
Nov 03, 2022 2.380 2.500 2.320 2.340 46,961 -0.21(-8.24%)
Nov 02, 2022 2.800 2.850 2.520 2.550 29,561 -0.33(-11.46%)
Nov 01, 2022 2.840 2.880 2.840 2.880 446 +0.03(+1.23%)
Oct 31, 2022 3.030 3.030 2.780 2.845 28,301 -0.18(-6.11%)
Oct 28, 2022 2.940 3.080 2.940 3.030 1,291 +0.08(+2.71%)
Oct 27, 2022 2.890 2.975 2.890 2.950 20,961 -0.11(-3.64%)
Oct 26, 2022 2.990 3.062 2.990 3.062 1,132 +0.09(+3.08%)
Oct 25, 2022 3.120 3.311 2.900 2.970 28,895 -0.25(-7.76%)
Oct 24, 2022 3.240 3.271 3.160 3.220 28,796 -0.02(-0.68%)
Oct 21, 2022 3.430 3.430 3.190 3.242 4,207 -0.04(-1.17%)
Oct 20, 2022 3.200 3.377 3.200 3.280 12,908 -0.21(-6.06%)
Oct 19, 2022 3.520 3.546 3.350 3.492 8,486 -0.03(-0.79%)
Oct 18, 2022 3.640 3.640 3.520 3.520 10,199 -0.12(-3.38%)
Oct 17, 2022 3.620 3.670 3.570 3.643 4,622 +0.09(+2.62%)
Oct 14, 2022 3.660 3.660 3.550 3.550 222 +0.07(+2.01%)
Oct 13, 2022 3.525 3.525 3.480 3.480 3,010 +0.12(+3.57%)
Oct 12, 2022 3.400 3.415 3.320 3.360 8,155 -0.01(-0.36%)
Oct 11, 2022 3.380 3.440 3.310 3.372 11,019 +0.08(+2.49%)
Oct 10, 2022 3.260 3.497 3.200 3.290 13,020 +0.04(+1.39%)
Oct 07, 2022 3.730 3.730 3.120 3.245 36,488 -0.37(-10.11%)
Oct 06, 2022 3.760 3.842 3.590 3.610 16,313 -0.17(-4.49%)
Oct 05, 2022 3.691 3.875 3.670 3.780 3,317 +0.04(+1.07%)
Oct 04, 2022 3.670 3.740 3.610 3.740 1,281 -0.04(-0.96%)
Oct 03, 2022 3.610 3.900 3.580 3.776 21,645 +0.04(+0.97%)
Sep 30, 2022 3.800 3.809 3.610 3.740 12,757 -0.12(-2.99%)
Sep 29, 2022 3.630 3.855 3.610 3.855 1,887 +0.18(+4.76%)
Sep 28, 2022 3.630 3.712 3.580 3.680 9,243 -0.05(-1.34%)
Sep 27, 2022 3.770 3.820 3.730 3.730 2,666 -0.12(-2.99%)
Sep 26, 2022 3.700 3.880 3.700 3.845 4,257 +0.19(+5.20%)
Sep 23, 2022 3.970 3.970 3.610 3.655 5,230 -0.12(-3.31%)
Sep 22, 2022 3.700 3.821 3.660 3.780 15,043 -0.08(-2.07%)
Sep 21, 2022 3.660 3.860 3.660 3.860 2,342 +0.17(+4.75%)
Sep 20, 2022 3.820 3.874 3.660 3.685 10,121 -0.06(-1.61%)
Sep 19, 2022 3.840 3.840 3.670 3.745 27,843 -0.15(-3.97%)
Sep 16, 2022 3.870 4.025 3.775 3.900 4,360 +0.05(+1.34%)
Sep 15, 2022 3.870 3.950 3.820 3.849 17,483 -0.04(-1.07%)
Sep 14, 2022 3.860 4.110 3.790 3.890 22,331 +0.09(+2.37%)
Sep 13, 2022 3.930 3.930 3.770 3.800 26,801 -0.07(-1.81%)
Sep 12, 2022 3.910 3.970 3.850 3.870 3,383 +0.01(+0.26%)
Sep 09, 2022 4.180 4.180 3.850 3.860 6,819 -0.01(-0.26%)
Sep 08, 2022 3.770 3.960 3.770 3.870 16,422 -0.02(-0.51%)
Sep 07, 2022 3.870 3.979 3.861 3.890 22,024 -0.09(-2.26%)
Sep 06, 2022 3.920 4.070 3.890 3.980 30,088 +0.00(+0.13%)
Sep 02, 2022 4.180 4.180 3.900 3.975 10,331 -0.07(-1.85%)
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.