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 (%)
Sep 30, 2022 3.800 3.809 3.610 3.740 12,757 -0.12(-2.99%)
Sep 29, 2022 3.630 3.855 3.610 3.855 1,887 +0.18(+4.76%)
Sep 28, 2022 3.630 3.712 3.580 3.680 9,243 -0.05(-1.34%)
Sep 27, 2022 3.770 3.820 3.730 3.730 2,666 -0.12(-2.99%)
Sep 26, 2022 3.700 3.880 3.700 3.845 4,257 +0.19(+5.20%)
Sep 23, 2022 3.970 3.970 3.610 3.655 5,230 -0.12(-3.31%)
Sep 22, 2022 3.700 3.821 3.660 3.780 15,043 -0.08(-2.07%)
Sep 21, 2022 3.660 3.860 3.660 3.860 2,342 +0.17(+4.75%)
Sep 20, 2022 3.820 3.874 3.660 3.685 10,121 -0.06(-1.61%)
Sep 19, 2022 3.840 3.840 3.670 3.745 27,843 -0.15(-3.97%)
Sep 16, 2022 3.870 4.025 3.775 3.900 4,360 +0.05(+1.34%)
Sep 15, 2022 3.870 3.950 3.820 3.849 17,483 -0.04(-1.07%)
Sep 14, 2022 3.860 4.110 3.790 3.890 22,331 +0.09(+2.37%)
Sep 13, 2022 3.930 3.930 3.770 3.800 26,801 -0.07(-1.81%)
Sep 12, 2022 3.910 3.970 3.850 3.870 3,383 +0.01(+0.26%)
Sep 09, 2022 4.180 4.180 3.850 3.860 6,819 -0.01(-0.26%)
Sep 08, 2022 3.770 3.960 3.770 3.870 16,422 -0.02(-0.51%)
Sep 07, 2022 3.870 3.979 3.861 3.890 22,024 -0.09(-2.26%)
Sep 06, 2022 3.920 4.070 3.890 3.980 30,088 +0.00(+0.13%)
Sep 02, 2022 4.180 4.180 3.900 3.975 10,331 -0.07(-1.85%)
Sep 01, 2022 4.090 4.100 3.950 4.050 20,408 -0.10(-2.41%)
Aug 31, 2022 3.940 4.170 3.920 4.150 29,637 +0.18(+4.53%)
Aug 30, 2022 3.930 4.040 3.850 3.970 13,525 +0.01(+0.25%)
Aug 29, 2022 3.980 3.990 3.910 3.960 1,662 +0.02(+0.51%)
Aug 26, 2022 4.100 4.100 3.930 3.940 8,573 -0.06(-1.50%)
Aug 25, 2022 4.040 4.095 3.960 4.000 8,364 +0.02(+0.50%)
Aug 24, 2022 3.960 4.048 3.960 3.980 7,051 -0.01(-0.25%)
Aug 23, 2022 4.020 4.020 3.940 3.990 1,939 +0.01(+0.36%)
Aug 22, 2022 3.810 4.030 3.810 3.975 15,917 +0.06(+1.42%)
Aug 19, 2022 4.070 4.070 3.900 3.920 3,819 +0.00(+0.00%)
Aug 18, 2022 3.946 3.990 3.910 3.920 6,965 +0.01(+0.26%)
Aug 17, 2022 3.950 3.990 3.800 3.910 15,841 -0.07(-1.76%)
Aug 16, 2022 4.062 4.064 3.960 3.980 12,865 +0.06(+1.53%)
Aug 15, 2022 3.870 4.090 3.851 3.920 8,064 -0.03(-0.76%)
Aug 12, 2022 3.890 3.982 3.860 3.950 9,632 +0.04(+0.89%)
Aug 11, 2022 3.870 3.950 3.850 3.915 20,237 +0.10(+2.49%)
Aug 10, 2022 4.230 4.230 3.800 3.820 82,797 -0.37(-8.83%)
Aug 09, 2022 4.060 4.200 3.860 4.190 71,034 +0.26(+6.62%)
Aug 08, 2022 3.855 3.990 3.710 3.930 24,831 +0.21(+5.60%)
Aug 05, 2022 3.800 3.850 3.710 3.721 10,742 +0.01(+0.31%)
Aug 04, 2022 3.750 3.900 3.710 3.710 5,227 -0.04(-1.20%)
Aug 03, 2022 3.710 3.900 3.700 3.755 22,946 +0.09(+2.59%)
Aug 02, 2022 3.770 3.770 3.650 3.660 18,178 -0.02(-0.68%)
Aug 01, 2022 3.760 3.850 3.590 3.685 81,181 -0.17(-4.29%)
Jul 29, 2022 3.950 4.150 3.820 3.850 112,797 +0.03(+0.79%)
Jul 28, 2022 3.790 3.890 3.789 3.820 42,447 -0.05(-1.29%)
Jul 27, 2022 3.820 4.000 3.740 3.870 34,360 +0.06(+1.44%)
Jul 26, 2022 3.810 3.880 3.720 3.815 35,598 -0.12(-2.94%)
Jul 25, 2022 3.650 4.090 3.640 3.930 62,047 +0.14(+3.71%)
Jul 22, 2022 3.980 3.980 3.756 3.790 29,135 +0.10(+2.85%)
Jul 21, 2022 3.460 3.778 3.460 3.685 37,735 +0.15(+4.10%)
Jul 20, 2022 3.350 3.640 3.350 3.540 4,654 +0.19(+5.67%)
Jul 19, 2022 3.310 3.510 3.230 3.350 10,140 +0.09(+2.76%)
Jul 18, 2022 3.340 3.350 3.250 3.260 16,395 -0.05(-1.51%)
Jul 15, 2022 3.420 3.420 3.300 3.310 4,262 +0.05(+1.53%)
Jul 14, 2022 3.260 3.380 3.220 3.260 24,901 -0.29(-8.29%)
Jul 13, 2022 3.400 3.700 3.400 3.555 9,247 +0.14(+4.25%)
Jul 12, 2022 3.260 3.586 3.220 3.410 13,985 +0.00(+0.00%)
Jul 11, 2022 3.900 3.900 3.300 3.410 52,548 +0.06(+1.79%)
Jul 08, 2022 3.440 3.500 3.150 3.350 11,545 -0.03(-1.03%)
Jul 07, 2022 3.140 3.530 3.120 3.385 8,343 +0.31(+10.08%)
Jul 06, 2022 3.020 3.190 3.020 3.075 18,848 +0.04(+1.15%)
Jul 05, 2022 3.170 3.180 3.015 3.040 50,174 -0.31(-9.26%)
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.