Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.000 1.000 0.9800 0.9800 1,361 -0.02(-2.00%)
Mar 30, 2023 0.8604 1.000 0.8604 1.000 6,142 +0.06(+6.37%)
Mar 29, 2023 1.080 1.080 0.9400 0.9401 11,188 -0.21(-18.25%)
Mar 28, 2023 1.150 1.170 1.150 1.150 4,971 +0.00(+0.00%)
Mar 27, 2023 1.190 1.207 1.121 1.150 11,076 -0.20(-14.81%)
Mar 23, 2023 1.350 17 -0.06(-4.26%)
Mar 22, 2023 1.390 1.410 1.350 1.410 2,070 +0.14(+11.02%)
Mar 21, 2023 1.390 1.390 1.270 1.270 503 -0.09(-6.62%)
Mar 20, 2023 1.420 1.420 1.360 1.360 761 +0.05(+3.82%)
Mar 17, 2023 1.310 1.371 1.310 1.310 905 +0.01(+0.77%)
Mar 16, 2023 1.300 1.300 1.300 1.300 1,762 -0.07(-5.32%)
Mar 15, 2023 1.400 1.400 1.351 1.373 3,678 +0.00(+0.11%)
Mar 14, 2023 1.359 1.430 1.359 1.371 5,373 +0.03(+1.97%)
Mar 13, 2023 1.350 1.350 1.345 1.345 765 -0.02(-1.26%)
Mar 10, 2023 1.370 1.550 1.362 1.362 3,153 +0.03(+2.34%)
Mar 09, 2023 1.410 1.410 1.330 1.331 2,434 -0.10(-7.12%)
Mar 08, 2023 1.433 1.433 1.433 1.433 135 +0.04(+2.72%)
Mar 07, 2023 1.440 1.440 1.349 1.395 725 -0.06(-4.12%)
Mar 06, 2023 1.430 1.455 1.430 1.455 1,557 +0.05(+3.20%)
Mar 03, 2023 1.389 1.420 1.335 1.410 13,903 -0.02(-1.41%)
Mar 02, 2023 1.450 1.450 1.330 1.430 14,592 -0.03(-2.05%)
Mar 01, 2023 1.480 1.480 1.450 1.460 18,377 -0.03(-1.85%)
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%)
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.