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 )

2.010 -0.100 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 1.070 1.070 0.9720 1.020 116,310 -0.05(-4.67%)
May 30, 2023 1.090 1.290 0.9500 1.070 855,787 +0.02(+1.42%)
May 26, 2023 1.100 1.111 1.000 1.055 93,380 +0.00(+0.48%)
May 25, 2023 0.9600 1.130 0.9573 1.050 167,011 +0.12(+12.90%)
May 24, 2023 0.9700 0.9899 0.9153 0.9300 43,940 -0.05(-5.58%)
May 23, 2023 0.8725 1.010 0.8725 0.9850 40,315 +0.09(+10.65%)
May 22, 2023 0.9228 0.9228 0.8850 0.8902 11,761 -0.03(-3.73%)
May 19, 2023 0.9124 0.9400 0.9124 0.9247 7,725 +0.01(+1.30%)
May 18, 2023 0.9374 0.9374 0.9092 0.9128 5,098 -0.02(-1.90%)
May 17, 2023 0.8900 0.9668 0.8900 0.9305 61,429 +0.03(+3.39%)
May 16, 2023 0.9002 0.9601 0.8701 0.9000 39,483 -0.01(-1.10%)
May 15, 2023 0.9000 0.9200 0.8957 0.9100 21,434 +0.01(+1.10%)
May 12, 2023 0.9390 0.9390 0.8947 0.9001 13,595 -0.04(-4.28%)
May 11, 2023 1.000 1.000 0.8995 0.9403 52,550 -0.06(-5.97%)
May 10, 2023 1.010 1.030 0.9900 1.000 41,757 -0.01(-0.99%)
May 09, 2023 1.040 1.050 0.9900 1.010 19,587 -0.03(-2.88%)
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%)
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.