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 )

2.122 +0.062 (+3.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.9272 0.9392 0.8900 0.9392 9,294 +0.01(+1.29%)
Jun 29, 2023 0.9060 0.9599 0.9000 0.9272 10,608 -0.03(-3.29%)
Jun 28, 2023 0.9500 0.9587 0.9500 0.9587 6,806 -0.01(-0.85%)
Jun 27, 2023 0.9200 0.9800 0.9200 0.9669 7,553 +0.00(+0.00%)
Jun 26, 2023 0.9501 0.9999 0.9462 0.9669 7,566 +0.02(+1.78%)
Jun 23, 2023 0.9900 1.010 0.9500 0.9500 9,725 -0.01(-1.04%)
Jun 22, 2023 0.9500 0.9800 0.9500 0.9600 23,157 +0.00(+0.00%)
Jun 21, 2023 0.9852 0.9852 0.9500 0.9600 21,223 -0.02(-1.75%)
Jun 20, 2023 0.9605 0.9897 0.9600 0.9771 20,911 +0.00(+0.01%)
Jun 16, 2023 1.000 1.000 0.9600 0.9770 18,736 -0.01(-1.30%)
Jun 15, 2023 0.9500 0.9900 0.9500 0.9899 16,909 +0.04(+4.36%)
Jun 14, 2023 0.9900 0.9900 0.9477 0.9485 15,407 -0.01(-1.21%)
Jun 13, 2023 0.9800 0.9951 0.9150 0.9601 96,984 +0.06(+6.68%)
Jun 12, 2023 0.9364 0.9799 0.8500 0.9000 40,210 -0.07(-6.76%)
Jun 09, 2023 0.9900 0.9999 0.9300 0.9653 18,222 -0.01(-1.50%)
Jun 08, 2023 0.9700 0.9800 0.9200 0.9800 34,418 +0.03(+2.87%)
Jun 07, 2023 0.9799 0.9799 0.9400 0.9527 33,355 -0.00(-0.45%)
Jun 06, 2023 0.9700 0.9700 0.9300 0.9570 16,675 +0.03(+2.90%)
Jun 05, 2023 0.9714 0.9899 0.9200 0.9300 67,767 -0.06(-6.05%)
Jun 02, 2023 0.9900 1.010 0.9400 0.9899 53,351 +0.01(+1.01%)
Jun 01, 2023 0.9800 1.010 0.8994 0.9800 76,919 -0.04(-3.92%)
May 31, 2023 1.070 1.070 0.9720 1.020 116,310 -0.05(-4.67%)
May 30, 2023 1.090 1.290 0.9500 1.070 855,787 +0.02(+1.42%)
May 26, 2023 1.100 1.111 1.000 1.055 93,380 +0.00(+0.48%)
May 25, 2023 0.9600 1.130 0.9573 1.050 167,011 +0.12(+12.90%)
May 24, 2023 0.9700 0.9899 0.9153 0.9300 43,940 -0.05(-5.58%)
May 23, 2023 0.8725 1.010 0.8725 0.9850 40,315 +0.09(+10.65%)
May 22, 2023 0.9228 0.9228 0.8850 0.8902 11,761 -0.03(-3.73%)
May 19, 2023 0.9124 0.9400 0.9124 0.9247 7,725 +0.01(+1.30%)
May 18, 2023 0.9374 0.9374 0.9092 0.9128 5,098 -0.02(-1.90%)
May 17, 2023 0.8900 0.9668 0.8900 0.9305 61,429 +0.03(+3.39%)
May 16, 2023 0.9002 0.9601 0.8701 0.9000 39,483 -0.01(-1.10%)
May 15, 2023 0.9000 0.9200 0.8957 0.9100 21,434 +0.01(+1.10%)
May 12, 2023 0.9390 0.9390 0.8947 0.9001 13,595 -0.04(-4.28%)
May 11, 2023 1.000 1.000 0.8995 0.9403 52,550 -0.06(-5.97%)
May 10, 2023 1.010 1.030 0.9900 1.000 41,757 -0.01(-0.99%)
May 09, 2023 1.040 1.050 0.9900 1.010 19,587 -0.03(-2.88%)
May 08, 2023 1.050 1.050 0.9900 1.040 25,550 +0.03(+2.97%)
May 05, 2023 0.9900 1.037 0.9898 1.010 37,582 +0.04(+4.12%)
May 04, 2023 1.010 1.050 0.9500 0.9700 35,038 -0.10(-9.35%)
May 03, 2023 1.000 1.070 0.9700 1.070 25,791 +0.06(+5.94%)
May 02, 2023 1.040 1.074 1.010 1.010 43,281 -0.04(-3.81%)
May 01, 2023 1.050 1.110 1.030 1.050 51,874 -0.10(-8.89%)
Apr 28, 2023 1.180 1.218 1.060 1.153 23,745 -0.04(-3.16%)
Apr 27, 2023 1.140 1.190 1.130 1.190 43,794 +0.01(+0.86%)
Apr 26, 2023 1.200 1.378 1.130 1.180 281,397 +0.05(+4.42%)
Apr 25, 2023 1.160 1.298 1.130 1.130 93,786 -0.04(-3.58%)
Apr 24, 2023 1.210 1.230 1.130 1.172 43,308 -0.03(-2.33%)
Apr 21, 2023 1.290 1.330 1.130 1.200 75,610 -0.12(-9.43%)
Apr 20, 2023 1.290 1.490 1.280 1.325 531,283 +0.14(+11.34%)
Apr 19, 2023 1.260 1.320 1.080 1.190 198,836 -0.09(-7.03%)
Apr 18, 2023 1.340 1.420 1.270 1.280 182,655 -0.09(-6.57%)
Apr 17, 2023 1.440 1.470 1.300 1.370 136,696 -0.04(-2.84%)
Apr 14, 2023 1.550 1.580 1.230 1.410 278,593 -0.24(-14.55%)
Apr 13, 2023 1.730 1.830 1.550 1.650 506,563 -0.18(-9.84%)
Apr 12, 2023 2.280 2.800 1.830 1.830 4,370,461 -0.52(-22.13%)
Apr 11, 2023 1.650 2.710 1.400 2.350 16,596,017 +1.00(+74.07%)
Apr 10, 2023 1.100 2.750 1.100 1.350 12,722,548 +0.46(+51.69%)
Apr 05, 2023 0.8900 229 +0.01(+1.10%)
Apr 04, 2023 1.020 1.020 0.8803 0.8803 6,064 -0.11(-11.08%)
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.