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 )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2023 6.499 6.499 5.245 5.890 1,889 -0.51(-7.95%)
Oct 30, 2023 5.500 6.400 5.200 6.399 2,441 +0.70(+12.26%)
Oct 27, 2023 6.521 6.521 5.700 5.700 1,023 -0.20(-3.39%)
Oct 26, 2023 6.285 6.285 5.881 5.900 2,330 -0.69(-10.47%)
Oct 25, 2023 6.350 6.722 6.200 6.590 956 -0.21(-3.09%)
Oct 24, 2023 6.700 7.123 5.701 6.800 2,881 -0.10(-1.45%)
Oct 23, 2023 6.900 7.300 6.700 6.900 1,807 -0.25(-3.51%)
Oct 20, 2023 7.098 7.200 6.701 7.151 1,910 -0.15(-2.04%)
Oct 19, 2023 7.700 7.747 6.789 7.300 839 +0.11(+1.53%)
Oct 18, 2023 7.300 7.591 6.900 7.190 2,278 -0.11(-1.51%)
Oct 17, 2023 7.400 7.400 6.700 7.300 2,783 -0.10(-1.35%)
Oct 16, 2023 7.200 8.200 6.901 7.400 15,372 +0.90(+13.85%)
Oct 13, 2023 6.110 6.500 6.101 6.500 2,045 +0.39(+6.38%)
Oct 12, 2023 6.294 6.700 5.812 6.110 3,948 -0.48(-7.28%)
Oct 11, 2023 7.000 7.000 6.290 6.590 26,781 -0.10(-1.49%)
Oct 10, 2023 6.500 6.880 6.501 6.690 961 +0.19(+2.94%)
Oct 09, 2023 6.000 6.770 6.000 6.499 1,088 -0.00(-0.02%)
Oct 06, 2023 6.590 6.818 6.500 6.500 823 +0.16(+2.44%)
Oct 05, 2023 6.700 6.700 6.345 6.345 320 -0.46(-6.69%)
Oct 04, 2023 6.206 6.800 6.206 6.800 151 -0.10(-1.45%)
Oct 03, 2023 6.660 7.200 6.603 6.900 970 +0.20(+2.99%)
Oct 02, 2023 6.517 6.747 6.300 6.700 1,401 -0.16(-2.33%)
Sep 29, 2023 6.860 6.860 6.469 6.860 408 +0.00(+0.00%)
Sep 28, 2023 6.860 6.860 6.445 6.860 272 -0.02(-0.29%)
Sep 27, 2023 6.780 6.880 6.530 6.880 561 +0.48(+7.52%)
Sep 26, 2023 6.610 6.610 6.000 6.399 2,431 -0.20(-3.05%)
Sep 25, 2023 6.600 6.600 6.600 6.600 555 -0.01(-0.15%)
Sep 22, 2023 6.900 6.900 6.600 6.610 832 -0.29(-4.20%)
Sep 21, 2023 6.900 6.900 6.600 6.900 157 -0.10(-1.43%)
Sep 20, 2023 7.179 7.180 6.601 7.000 237 +0.11(+1.60%)
Sep 19, 2023 7.298 7.298 6.500 6.890 2,434 -0.01(-0.14%)
Sep 18, 2023 6.300 7.150 6.300 6.900 1,814 +0.34(+5.13%)
Sep 15, 2023 7.000 7.612 6.000 6.563 4,381 -0.74(-10.10%)
Sep 14, 2023 7.787 7.973 6.894 7.300 3,739 -0.80(-9.88%)
Sep 13, 2023 8.100 8.100 7.510 8.100 1,722 -0.09(-1.10%)
Sep 12, 2023 8.200 8.200 7.700 8.190 208 +0.19(+2.39%)
Sep 11, 2023 8.190 8.190 7.527 7.999 3,203 +0.00(+0.00%)
Sep 08, 2023 8.190 8.199 7.763 7.999 1,412 +0.30(+3.88%)
Sep 07, 2023 7.700 8.199 7.700 7.700 3,213 -0.40(-4.93%)
Sep 06, 2023 7.399 8.200 7.399 8.099 5,729 +1.00(+14.05%)
Sep 05, 2023 7.500 7.695 6.943 7.101 805 -0.56(-7.29%)
Sep 01, 2023 7.600 7.800 7.043 7.659 578 +0.26(+3.50%)
Aug 31, 2023 7.550 7.800 7.235 7.400 3,069 +0.00(+0.00%)
Aug 30, 2023 6.604 7.501 6.520 7.400 9,154 +0.94(+14.59%)
Aug 29, 2023 7.100 7.737 5.500 6.458 25,517 -0.64(-9.04%)
Aug 28, 2023 7.200 7.202 6.700 7.100 1,823 -0.10(-1.40%)
Aug 25, 2023 7.201 7.800 7.200 7.201 2,445 -0.20(-2.69%)
Aug 24, 2023 7.300 7.900 7.200 7.400 2,339 -0.50(-6.33%)
Aug 23, 2023 7.400 8.000 7.400 7.900 1,846 +0.59(+8.07%)
Aug 22, 2023 7.867 8.100 7.300 7.310 1,260 +0.01(+0.14%)
Aug 21, 2023 7.550 7.553 7.300 7.300 1,221 -0.50(-6.41%)
Aug 18, 2023 7.450 8.061 7.440 7.800 603 +0.30(+4.00%)
Aug 17, 2023 7.350 7.500 7.350 7.500 718 +0.10(+1.35%)
Aug 16, 2023 7.900 7.870 7.349 7.400 2,837 -0.30(-3.90%)
Aug 15, 2023 7.950 8.199 7.600 7.700 4,247 -0.30(-3.75%)
Aug 14, 2023 8.100 8.101 7.715 8.000 1,130 +0.10(+1.27%)
Aug 11, 2023 8.000 8.200 7.800 7.900 1,532 +0.10(+1.28%)
Aug 10, 2023 8.100 8.199 7.700 7.800 2,319 -0.60(-7.14%)
Aug 09, 2023 8.390 8.448 8.100 8.400 3,696 +0.01(+0.12%)
Aug 08, 2023 7.891 8.400 7.891 8.390 1,155 -0.01(-0.11%)
Aug 07, 2023 8.200 8.585 8.164 8.399 767 +0.26(+3.25%)
Aug 04, 2023 7.900 8.492 7.900 8.135 1,319 -0.02(-0.18%)
Aug 03, 2023 8.033 8.254 7.800 8.150 1,518 -0.15(-1.80%)
Aug 02, 2023 8.350 8.400 7.824 8.299 4,995 -0.14(-1.62%)
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.