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 (%)
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%)
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.