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 )

1.980 -0.100 (-4.81%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
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%)
Apr 03, 2023 0.9757 0.9993 0.9757 0.9900 1,103 +0.01(+1.02%)
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%)
Jan 03, 2023 1.510 1.580 1.490 1.550 23,662 +0.18(+12.97%)
Dec 30, 2022 1.480 1.480 1.372 1.372 449 +0.02(+1.64%)
Dec 29, 2022 1.390 1.420 1.314 1.350 4,121 -0.06(-4.26%)
Dec 28, 2022 1.380 1.500 1.365 1.410 14,935 +0.03(+2.55%)
Dec 27, 2022 1.390 1.400 1.340 1.375 5,766 -0.16(-10.13%)
Dec 23, 2022 1.540 1.540 1.530 1.530 217 +0.08(+5.52%)
Dec 22, 2022 1.560 1.580 1.450 1.450 2,444 -0.00(-0.19%)
Dec 21, 2022 1.360 1.453 1.360 1.453 1,785 +0.07(+5.34%)
Dec 20, 2022 1.395 1.395 1.370 1.379 4,946 +0.06(+4.48%)
Dec 19, 2022 1.410 1.500 1.230 1.320 7,117 -0.16(-10.81%)
Dec 16, 2022 1.490 1.490 1.420 1.480 6,855 -0.08(-5.13%)
Dec 15, 2022 1.510 1.560 1.480 1.560 10,544 -0.04(-2.50%)
Dec 14, 2022 1.520 1.650 1.520 1.600 2,687 +0.00(+0.03%)
Dec 13, 2022 1.574 1.600 1.550 1.599 8,210 +0.07(+4.54%)
Dec 12, 2022 1.480 1.530 1.470 1.530 1,219 -0.09(-5.56%)
Dec 09, 2022 1.620 1.620 1.620 1.620 190 +0.12(+8.00%)
Dec 08, 2022 1.550 1.640 1.500 1.500 5,476 -0.14(-8.54%)
Dec 07, 2022 1.710 1.710 1.484 1.640 66,104 -0.01(-0.46%)
Dec 06, 2022 1.575 1.680 1.570 1.647 73,333 +0.15(+9.83%)
Dec 05, 2022 1.510 1.640 1.480 1.500 47,242 -0.06(-3.85%)
Dec 02, 2022 1.500 1.570 1.500 1.560 78,647 +0.09(+6.12%)
Dec 01, 2022 1.430 1.500 1.430 1.470 34,572 +0.04(+2.73%)
Nov 30, 2022 1.360 1.470 1.300 1.431 116,643 -0.05(-3.31%)
Nov 29, 2022 1.480 1.480 1.480 1.480 616 -0.03(-1.99%)
Nov 28, 2022 1.540 1.540 1.480 1.510 34,194 -0.20(-11.70%)
Nov 25, 2022 1.550 1.757 1.550 1.710 10,054 +0.21(+14.00%)
Nov 23, 2022 1.570 1.590 1.490 1.500 13,232 -0.14(-8.54%)
Nov 22, 2022 1.650 1.720 1.570 1.640 38,287 -0.13(-7.33%)
Nov 21, 2022 1.790 1.790 1.670 1.770 23,709 -0.10(-5.36%)
Nov 18, 2022 1.890 1.890 1.870 1.870 695 +0.04(+2.19%)
Nov 17, 2022 1.860 2.050 1.810 1.830 52,050 -0.17(-8.50%)
Nov 16, 2022 2.110 2.200 2.000 2.000 29,667 -0.31(-13.53%)
Nov 15, 2022 2.180 2.400 2.130 2.313 14,288 -0.03(-1.16%)
Nov 14, 2022 2.200 2.340 2.200 2.340 15,398 -0.08(-3.31%)
Nov 11, 2022 2.420 2.420 2.360 2.420 1,723 +0.07(+2.80%)
Nov 10, 2022 2.140 2.421 2.140 2.354 17,680 +0.11(+5.11%)
Nov 09, 2022 2.210 2.240 2.180 2.240 4,485 -0.05(-2.21%)
Nov 08, 2022 2.410 2.429 2.160 2.290 23,095 -0.17(-6.91%)
Nov 07, 2022 2.340 2.470 2.300 2.460 13,444 -0.04(-1.60%)
Nov 04, 2022 2.580 2.600 2.410 2.500 5,402 +0.16(+6.84%)
Nov 03, 2022 2.380 2.500 2.320 2.340 46,961 -0.21(-8.24%)
Nov 02, 2022 2.800 2.850 2.520 2.550 29,561 -0.33(-11.46%)
Nov 01, 2022 2.840 2.880 2.840 2.880 446 +0.03(+1.23%)
Oct 31, 2022 3.030 3.030 2.780 2.845 28,301 -0.18(-6.11%)
Oct 28, 2022 2.940 3.080 2.940 3.030 1,291 +0.08(+2.71%)
Oct 27, 2022 2.890 2.975 2.890 2.950 20,961 -0.11(-3.64%)
Oct 26, 2022 2.990 3.062 2.990 3.062 1,132 +0.09(+3.08%)
Oct 25, 2022 3.120 3.311 2.900 2.970 28,895 -0.25(-7.76%)
Oct 24, 2022 3.240 3.271 3.160 3.220 28,796 -0.02(-0.68%)
Oct 21, 2022 3.430 3.430 3.190 3.242 4,207 -0.04(-1.17%)
Oct 20, 2022 3.200 3.377 3.200 3.280 12,908 -0.21(-6.06%)
Oct 19, 2022 3.520 3.546 3.350 3.492 8,486 -0.03(-0.79%)
Oct 18, 2022 3.640 3.640 3.520 3.520 10,199 -0.12(-3.38%)
Oct 17, 2022 3.620 3.670 3.570 3.643 4,622 +0.09(+2.62%)
Oct 14, 2022 3.660 3.660 3.550 3.550 222 +0.07(+2.01%)
Oct 13, 2022 3.525 3.525 3.480 3.480 3,010 +0.12(+3.57%)
Oct 12, 2022 3.400 3.415 3.320 3.360 8,155 -0.01(-0.36%)
Oct 11, 2022 3.380 3.440 3.310 3.372 11,019 +0.08(+2.49%)
Oct 10, 2022 3.260 3.497 3.200 3.290 13,020 +0.04(+1.39%)
Oct 07, 2022 3.730 3.730 3.120 3.245 36,488 -0.37(-10.11%)
Oct 06, 2022 3.760 3.842 3.590 3.610 16,313 -0.17(-4.49%)
Oct 05, 2022 3.691 3.875 3.670 3.780 3,317 +0.04(+1.07%)
Oct 04, 2022 3.670 3.740 3.610 3.740 1,281 -0.04(-0.96%)
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.