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 )

2.000 -0.100 (-4.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 0.5500 0.5800 0.5300 0.5800 20,688 -0.01(-1.53%)
Oct 31, 2023 0.6499 0.6499 0.5245 0.5890 18,891 -0.05(-7.95%)
Oct 30, 2023 0.5500 0.6400 0.5200 0.6399 24,417 +0.07(+12.26%)
Oct 27, 2023 0.6521 0.6521 0.5700 0.5700 10,234 -0.02(-3.39%)
Oct 26, 2023 0.6285 0.6285 0.5881 0.5900 23,304 -0.07(-10.47%)
Oct 25, 2023 0.6350 0.6722 0.6200 0.6590 9,566 -0.02(-3.09%)
Oct 24, 2023 0.6700 0.7123 0.5701 0.6800 28,810 -0.01(-1.45%)
Oct 23, 2023 0.6900 0.7300 0.6700 0.6900 18,071 -0.03(-3.51%)
Oct 20, 2023 0.7098 0.7200 0.6701 0.7151 19,101 -0.01(-2.04%)
Oct 19, 2023 0.7700 0.7747 0.6789 0.7300 8,395 +0.01(+1.53%)
Oct 18, 2023 0.7300 0.7591 0.6900 0.7190 22,788 -0.01(-1.51%)
Oct 17, 2023 0.7400 0.7400 0.6700 0.7300 27,833 -0.01(-1.35%)
Oct 16, 2023 0.7200 0.8200 0.6901 0.7400 153,723 +0.09(+13.85%)
Oct 13, 2023 0.6110 0.6500 0.6101 0.6500 20,459 +0.04(+6.38%)
Oct 12, 2023 0.6294 0.6700 0.5812 0.6110 39,483 -0.05(-7.28%)
Oct 11, 2023 0.7000 0.7000 0.6290 0.6590 267,815 -0.01(-1.49%)
Oct 10, 2023 0.6500 0.6880 0.6501 0.6690 9,611 +0.02(+2.94%)
Oct 09, 2023 0.6000 0.6770 0.6000 0.6499 10,884 -0.00(-0.02%)
Oct 06, 2023 0.6590 0.6818 0.6500 0.6500 8,231 +0.02(+2.44%)
Oct 05, 2023 0.6700 0.6700 0.6345 0.6345 3,207 -0.05(-6.69%)
Oct 04, 2023 0.6206 0.6800 0.6206 0.6800 1,511 -0.01(-1.45%)
Oct 03, 2023 0.6660 0.7200 0.6603 0.6900 9,704 +0.02(+2.99%)
Oct 02, 2023 0.6517 0.6747 0.6300 0.6700 14,010 -0.02(-2.33%)
Sep 29, 2023 0.6860 0.6860 0.6469 0.6860 4,088 +0.00(+0.00%)
Sep 28, 2023 0.6860 0.6860 0.6445 0.6860 2,728 -0.00(-0.29%)
Sep 27, 2023 0.6780 0.6880 0.6530 0.6880 5,613 +0.05(+7.52%)
Sep 26, 2023 0.6610 0.6610 0.6000 0.6399 24,318 -0.02(-3.05%)
Sep 25, 2023 0.6600 0.6600 0.6600 0.6600 5,550 -0.00(-0.15%)
Sep 22, 2023 0.6900 0.6900 0.6600 0.6610 8,328 -0.03(-4.20%)
Sep 21, 2023 0.6900 0.6900 0.6600 0.6900 1,578 -0.01(-1.43%)
Sep 20, 2023 0.7179 0.7180 0.6601 0.7000 2,370 +0.01(+1.60%)
Sep 19, 2023 0.7298 0.7298 0.6500 0.6890 24,340 -0.00(-0.14%)
Sep 18, 2023 0.6300 0.7150 0.6300 0.6900 18,146 +0.03(+5.13%)
Sep 15, 2023 0.7000 0.7612 0.6000 0.6563 43,818 -0.07(-10.10%)
Sep 14, 2023 0.7787 0.7973 0.6894 0.7300 37,399 -0.08(-9.88%)
Sep 13, 2023 0.8100 0.8100 0.7510 0.8100 17,221 -0.01(-1.10%)
Sep 12, 2023 0.8200 0.8200 0.7700 0.8190 2,081 +0.02(+2.39%)
Sep 11, 2023 0.8190 0.8190 0.7527 0.7999 32,036 +0.00(+0.00%)
Sep 08, 2023 0.8190 0.8199 0.7763 0.7999 14,128 +0.03(+3.88%)
Sep 07, 2023 0.7700 0.8199 0.7700 0.7700 32,139 -0.04(-4.93%)
Sep 06, 2023 0.7399 0.8200 0.7399 0.8099 57,295 +0.10(+14.05%)
Sep 05, 2023 0.7500 0.7695 0.6943 0.7101 8,059 -0.06(-7.29%)
Sep 01, 2023 0.7600 0.7800 0.7043 0.7659 5,784 +0.03(+3.50%)
Aug 31, 2023 0.7550 0.7800 0.7235 0.7400 30,690 +0.00(+0.00%)
Aug 30, 2023 0.6604 0.7501 0.6520 0.7400 91,547 +0.09(+14.59%)
Aug 29, 2023 0.7100 0.7737 0.5500 0.6458 255,173 -0.06(-9.04%)
Aug 28, 2023 0.7200 0.7202 0.6700 0.7100 18,236 -0.01(-1.40%)
Aug 25, 2023 0.7201 0.7800 0.7200 0.7201 24,451 -0.02(-2.69%)
Aug 24, 2023 0.7300 0.7900 0.7200 0.7400 23,395 -0.05(-6.33%)
Aug 23, 2023 0.7400 0.8000 0.7400 0.7900 18,465 +0.06(+8.07%)
Aug 22, 2023 0.7867 0.8100 0.7300 0.7310 12,605 +0.00(+0.14%)
Aug 21, 2023 0.7550 0.7553 0.7300 0.7300 12,218 -0.05(-6.41%)
Aug 18, 2023 0.7450 0.8061 0.7440 0.7800 6,034 +0.03(+4.00%)
Aug 17, 2023 0.7350 0.7500 0.7350 0.7500 7,182 +0.01(+1.35%)
Aug 16, 2023 0.7900 0.7870 0.7349 0.7400 28,373 -0.03(-3.90%)
Aug 15, 2023 0.7950 0.8199 0.7600 0.7700 42,470 -0.03(-3.75%)
Aug 14, 2023 0.8100 0.8101 0.7715 0.8000 11,304 +0.01(+1.27%)
Aug 11, 2023 0.8000 0.8200 0.7800 0.7900 15,324 +0.01(+1.28%)
Aug 10, 2023 0.8100 0.8199 0.7700 0.7800 23,196 -0.06(-7.14%)
Aug 09, 2023 0.8390 0.8448 0.8100 0.8400 36,966 +0.00(+0.12%)
Aug 08, 2023 0.7891 0.8400 0.7891 0.8390 11,554 -0.00(-0.11%)
Aug 07, 2023 0.8200 0.8585 0.8164 0.8399 7,675 +0.03(+3.25%)
Aug 04, 2023 0.7900 0.8492 0.7900 0.8135 13,195 -0.00(-0.18%)
Aug 03, 2023 0.8033 0.8254 0.7800 0.8150 15,186 -0.01(-1.80%)
Aug 02, 2023 0.8350 0.8400 0.7824 0.8299 49,952 -0.01(-1.62%)
Aug 01, 2023 0.8443 0.8699 0.7910 0.8436 60,238 -0.03(-3.08%)
Jul 31, 2023 0.9213 0.9213 0.7820 0.8704 212,696 -0.01(-1.09%)
Jul 28, 2023 0.9200 0.9430 0.8711 0.8800 107,632 -0.03(-3.31%)
Jul 27, 2023 0.9499 0.9500 0.8505 0.9101 181,840 -0.01(-1.46%)
Jul 26, 2023 0.8500 1.375 0.8500 0.9236 3,918,744 +0.04(+4.94%)
Jul 25, 2023 0.8600 0.9101 0.8500 0.8801 11,360 -0.03(-3.29%)
Jul 24, 2023 0.9100 0.9200 0.9000 0.9100 12,634 -0.03(-3.53%)
Jul 21, 2023 0.9200 0.9433 0.9200 0.9433 840 +0.00(+0.35%)
Jul 20, 2023 0.9500 0.9500 0.9200 0.9400 16,226 +0.01(+1.08%)
Jul 19, 2023 0.9430 0.9430 0.9300 0.9300 10,368 +0.02(+1.64%)
Jul 18, 2023 0.9100 0.9150 0.9100 0.9150 1,034 -0.01(-0.78%)
Jul 17, 2023 0.8900 0.9247 0.8701 0.9222 2,190 +0.01(+0.84%)
Jul 14, 2023 0.8956 0.9400 0.8800 0.9145 11,652 +0.02(+2.08%)
Jul 13, 2023 0.8633 0.9292 0.8633 0.8959 25,878 +0.01(+1.23%)
Jul 12, 2023 0.8800 0.9100 0.8600 0.8850 17,814 -0.03(-2.75%)
Jul 11, 2023 0.9145 0.9400 0.8950 0.9100 8,775 +0.00(+0.51%)
Jul 10, 2023 0.9555 0.9555 0.8701 0.9054 5,592 -0.00(-0.51%)
Jul 07, 2023 0.9494 0.9494 0.8800 0.9100 7,516 -0.04(-4.16%)
Jul 06, 2023 0.9200 0.9500 0.9200 0.9495 753 +0.02(+2.65%)
Jul 05, 2023 0.9500 0.9501 0.8950 0.9250 15,758 +0.04(+3.93%)
Jul 03, 2023 0.9330 0.9330 0.8844 0.8900 15,286 -0.05(-5.24%)
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 -0.05(-4.82%)
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 1.410 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.