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 )

2.180 +0.280 (+14.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
May 10, 2024 1.910 2.180 1.910 2.180 10,760 +0.28(+14.76%)
May 09, 2024 1.950 2.150 1.780 1.900 2,644 -0.28(-12.84%)
May 08, 2024 2.150 2.180 2.150 2.180 474 +0.00(+0.00%)
May 07, 2024 2.200 2.290 1.750 2.180 13,927 +0.04(+1.87%)
May 06, 2024 1.960 2.150 1.950 2.140 17,723 +0.26(+13.53%)
May 03, 2024 1.850 2.000 1.800 1.885 7,990 -0.03(-1.82%)
May 02, 2024 1.900 1.955 1.888 1.920 2,015 -0.06(-3.03%)
May 01, 2024 2.040 2.040 1.980 1.980 778 -0.10(-4.80%)
Apr 30, 2024 2.000 2.124 1.980 2.080 2,169 +0.09(+4.32%)
Apr 29, 2024 2.150 2.150 1.994 1.994 4,796 -0.01(-0.31%)
Apr 26, 2024 2.150 2.150 2.000 2.000 5,466 -0.10(-4.91%)
Apr 25, 2024 2.260 2.350 2.050 2.103 7,885 -0.15(-6.52%)
Apr 24, 2024 2.300 2.360 2.250 2.250 1,141 -0.07(-3.02%)
Apr 23, 2024 2.360 2.360 2.185 2.320 2,381 +0.09(+4.04%)
Apr 22, 2024 2.270 2.270 2.162 2.230 6,016 +0.11(+5.10%)
Apr 19, 2024 2.500 2.500 2.122 2.122 2,388 +0.06(+3.00%)
Apr 18, 2024 2.400 2.400 2.050 2.060 1,540 -0.10(-4.63%)
Apr 17, 2024 2.040 2.450 2.040 2.160 2,622 -0.13(-5.68%)
Apr 16, 2024 2.420 2.480 2.290 2.290 6,973 -0.17(-6.83%)
Apr 15, 2024 2.461 2.461 2.270 2.458 1,224 -0.01(-0.35%)
Apr 12, 2024 2.513 2.513 2.230 2.467 915 +0.01(+0.54%)
Apr 11, 2024 2.180 2.453 2.090 2.453 5,044 +0.33(+15.73%)
Apr 10, 2024 2.410 2.553 2.000 2.120 4,264 -0.28(-11.67%)
Apr 09, 2024 2.520 2.575 2.400 2.400 4,613 -0.20(-7.69%)
Apr 08, 2024 2.880 2.880 2.460 2.600 19,336 -0.16(-5.80%)
Apr 05, 2024 2.100 2.970 2.100 2.760 28,664 +0.48(+21.05%)
Apr 04, 2024 2.200 2.360 2.200 2.280 1,534 +0.19(+9.09%)
Apr 03, 2024 2.120 2.283 2.090 2.090 4,626 +0.00(+0.00%)
Apr 02, 2024 2.000 2.150 2.000 2.090 2,243 +0.08(+3.98%)
Apr 01, 2024 2.110 2.304 2.000 2.010 6,770 +0.01(+0.50%)
Mar 28, 2024 2.060 2.290 2.000 2.000 5,434 -0.35(-14.89%)
Mar 27, 2024 2.350 2.350 2.020 2.350 5,963 +0.10(+4.44%)
Mar 26, 2024 2.360 2.360 2.250 2.250 1,902 -0.14(-5.86%)
Mar 25, 2024 2.735 2.735 2.350 2.390 5,591 -0.18(-7.08%)
Mar 22, 2024 2.560 2.572 2.420 2.572 2,122 +0.02(+0.87%)
Mar 21, 2024 2.680 2.912 2.450 2.550 13,801 -0.23(-8.13%)
Mar 20, 2024 2.490 2.950 2.470 2.776 21,120 +0.30(+12.02%)
Mar 19, 2024 2.510 2.511 2.470 2.478 5,287 -0.03(-1.07%)
Mar 18, 2024 2.578 2.578 2.450 2.505 5,997 -0.07(-2.54%)
Mar 15, 2024 2.550 2.577 2.460 2.570 1,026 +0.02(+0.78%)
Mar 14, 2024 2.634 2.634 2.500 2.550 5,236 -0.06(-2.25%)
Mar 13, 2024 2.640 2.640 2.419 2.609 5,793 -0.03(-1.19%)
Mar 12, 2024 2.650 2.674 2.600 2.640 12,140 +0.13(+5.18%)
Mar 11, 2024 2.940 2.961 2.430 2.510 15,324 -0.42(-14.31%)
Mar 08, 2024 2.976 2.997 2.770 2.929 2,414 -0.08(-2.58%)
Mar 07, 2024 3.080 3.080 2.760 3.007 4,862 +0.01(+0.22%)
Mar 06, 2024 3.120 3.120 3.000 3.000 4,441 -0.12(-3.85%)
Mar 05, 2024 3.100 3.370 3.020 3.120 8,856 -0.26(-7.69%)
Mar 04, 2024 3.360 3.560 3.100 3.380 22,412 -0.22(-6.11%)
Mar 01, 2024 3.430 3.650 3.400 3.600 2,432 +0.04(+0.98%)
Feb 29, 2024 3.480 3.730 3.390 3.565 2,194 +0.17(+4.85%)
Feb 28, 2024 3.300 3.700 3.300 3.400 4,060 -0.20(-5.56%)
Feb 27, 2024 3.650 3.912 3.500 3.600 4,502 -0.34(-8.63%)
Feb 26, 2024 3.990 4.110 3.500 3.940 3,167 -0.05(-1.25%)
Feb 23, 2024 3.890 4.220 3.750 3.990 5,123 -0.18(-4.32%)
Feb 22, 2024 4.090 4.300 3.740 4.170 3,178 -0.08(-1.88%)
Feb 21, 2024 4.260 4.400 3.740 4.250 2,636 +0.09(+2.16%)
Feb 20, 2024 3.880 4.200 3.880 4.160 10,574 +0.21(+5.32%)
Feb 16, 2024 4.160 4.160 3.500 3.950 5,255 -0.05(-1.25%)
Feb 15, 2024 4.010 4.020 3.980 4.000 983 -0.09(-2.20%)
Feb 14, 2024 3.850 4.100 3.720 4.090 9,556 +0.30(+7.92%)
Feb 13, 2024 4.000 4.010 3.790 3.790 3,293 -0.22(-5.49%)
Feb 12, 2024 4.315 4.463 4.010 4.010 15,828 -0.51(-11.28%)
Feb 09, 2024 4.350 4.570 4.150 4.520 2,713 +0.04(+0.86%)
Feb 08, 2024 4.180 4.500 4.150 4.481 6,183 +0.23(+5.44%)
Feb 07, 2024 4.348 4.348 4.190 4.250 3,630 -0.17(-3.85%)
Feb 06, 2024 4.650 4.650 3.990 4.420 1,712 -0.02(-0.45%)
Feb 05, 2024 4.070 4.460 4.070 4.440 1,704 +0.19(+4.47%)
Feb 02, 2024 4.490 4.490 4.000 4.250 3,176 -0.11(-2.52%)
Feb 01, 2024 4.190 4.360 4.180 4.360 3,133 -0.04(-0.91%)
Jan 31, 2024 4.000 4.400 4.000 4.400 5,032 +0.27(+6.54%)
Jan 30, 2024 4.460 4.480 4.130 4.130 3,191 -0.22(-5.06%)
Jan 29, 2024 4.400 4.400 4.110 4.350 10,082 -0.08(-1.81%)
Jan 26, 2024 4.650 4.670 4.000 4.430 5,532 +0.28(+6.75%)
Jan 25, 2024 4.700 4.700 3.820 4.150 19,996 -0.64(-13.42%)
Jan 24, 2024 4.850 5.070 4.700 4.793 14,888 -0.10(-1.98%)
Jan 23, 2024 5.280 5.280 4.780 4.890 20,881 -0.90(-15.56%)
Jan 22, 2024 5.940 6.000 5.500 5.791 9,540 -0.19(-3.16%)
Jan 19, 2024 6.100 6.100 5.950 5.980 4,157 -0.00(-0.05%)
Jan 18, 2024 6.140 6.300 5.950 5.983 11,851 +0.00(+0.01%)
Jan 17, 2024 5.950 5.982 5.913 5.982 3,149 +0.07(+1.23%)
Jan 16, 2024 6.280 6.280 5.910 5.910 3,609 -0.20(-3.27%)
Jan 12, 2024 6.840 6.840 6.000 6.110 18,574 -0.12(-1.93%)
Jan 11, 2024 6.620 6.890 6.100 6.230 124,422 +0.44(+7.64%)
Jan 10, 2024 6.110 6.110 5.460 5.788 15,666 +0.23(+4.10%)
Jan 09, 2024 5.940 5.940 5.320 5.560 15,421 -0.13(-2.28%)
Jan 08, 2024 5.890 7.220 5.320 5.690 37,357 +0.10(+1.79%)
Jan 05, 2024 5.300 5.708 5.300 5.590 5,489 -0.14(-2.44%)
Jan 04, 2024 5.740 5.740 5.110 5.730 5,325 +0.04(+0.73%)
Jan 03, 2024 5.730 5.730 5.010 5.689 5,342 -0.04(-0.73%)
Jan 02, 2024 5.730 5.730 5.730 5.730 648 -0.12(-2.05%)
Dec 29, 2023 5.930 6.018 5.800 5.850 4,362 -0.04(-0.74%)
Dec 28, 2023 6.080 6.080 5.680 5.894 2,970 -0.20(-3.22%)
Dec 27, 2023 5.914 6.090 5.757 6.090 9,187 +0.27(+4.64%)
Dec 26, 2023 5.990 6.000 5.610 5.820 4,744 -0.26(-4.28%)
Dec 22, 2023 6.050 6.080 5.831 6.080 872 -0.01(-0.16%)
Dec 21, 2023 5.950 6.110 5.750 6.090 2,366 +0.19(+3.22%)
Dec 20, 2023 6.280 6.280 5.760 5.900 11,191 -0.10(-1.67%)
Dec 19, 2023 5.510 6.075 5.510 6.000 3,129 +0.24(+4.17%)
Dec 18, 2023 6.240 6.240 5.710 5.760 8,586 -0.29(-4.79%)
Dec 15, 2023 5.962 6.110 5.925 6.050 1,517 +0.01(+0.17%)
Dec 14, 2023 5.640 6.100 5.615 6.040 19,499 +0.61(+11.33%)
Dec 13, 2023 5.160 5.425 5.160 5.425 4,291 +0.05(+1.02%)
Dec 12, 2023 5.500 5.800 5.110 5.370 13,281 -0.33(-5.79%)
Dec 11, 2023 5.750 6.147 5.700 5.700 786 -0.19(-3.23%)
Dec 08, 2023 5.930 6.280 5.880 5.890 1,553 -0.02(-0.34%)
Dec 07, 2023 5.970 6.650 5.910 5.910 3,143 -0.19(-3.11%)
Dec 06, 2023 6.100 6.347 6.010 6.100 5,477 -0.08(-1.21%)
Dec 05, 2023 5.750 6.490 5.750 6.175 9,881 +0.35(+6.10%)
Dec 04, 2023 6.067 6.067 5.520 5.820 10,613 +5.18(+815.09%)
Dec 01, 2023 0.5800 0.6399 0.5400 0.6360 119,782 +0.09(+15.64%)
Nov 30, 2023 0.5500 0.6299 0.5439 0.5500 101,674 -0.06(-9.84%)
Nov 29, 2023 0.6100 0.6900 0.5500 0.6100 31,104 +0.00(+0.00%)
Nov 28, 2023 0.6495 0.6495 0.6100 0.6100 3,165 -0.05(-7.58%)
Nov 27, 2023 0.6900 0.6900 0.6600 0.6600 695 +0.00(+0.00%)
Nov 24, 2023 0.7000 0.7000 0.6096 0.6600 6,063 +0.00(+0.00%)
Nov 22, 2023 0.6450 0.6900 0.6125 0.6600 10,655 +0.03(+4.76%)
Nov 21, 2023 0.6200 0.6399 0.6100 0.6300 5,015 +0.04(+6.67%)
Nov 20, 2023 0.6000 0.6400 0.5905 0.5906 15,245 -0.05(-7.72%)
Nov 17, 2023 0.6400 0.6400 0.6400 0.6400 250 +0.02(+3.56%)
Nov 16, 2023 0.6600 0.6600 0.6000 0.6180 3,106 -0.00(-0.32%)
Nov 15, 2023 0.6295 0.6589 0.6200 0.6200 3,128 -0.04(-5.90%)
Nov 14, 2023 0.6001 0.6600 0.6001 0.6589 10,569 +0.02(+2.95%)
Nov 13, 2023 0.6494 0.6499 0.5900 0.6400 5,913 -0.01(-1.54%)
Nov 10, 2023 0.6576 0.6576 0.6500 0.6500 839 +0.03(+4.89%)
Nov 09, 2023 0.6600 0.6699 0.6197 0.6197 4,365 -0.00(-0.03%)
Nov 08, 2023 0.6400 0.6400 0.5900 0.6199 6,926 -0.03(-5.07%)
Nov 07, 2023 0.6600 0.6779 0.5900 0.6530 30,844 -0.02(-2.39%)
Nov 06, 2023 0.6739 0.6739 0.5901 0.6690 15,710 +0.01(+1.06%)
Nov 03, 2023 0.6100 0.6950 0.5752 0.6620 14,026 +0.05(+8.52%)
Nov 02, 2023 0.5900 0.6499 0.5656 0.6100 13,755 +0.03(+5.17%)
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.