Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Jan 30, 2026 3:59:57 PM EST

2.89USD-1.701%(-0.05)76,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 30, 2026 8:52:30 AM EST

2.71USD-7.823%(-0.23)1,188

After-hours

Jan 30, 2026 4:33:30 PM EST

2.73USD-5.536%(-0.16)1,628

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	2.9100	3.1000	2.8001	2.8200	-4.082%	76,235	0.000%
2026-01-29	2.9500	3.1900	2.6500	2.9400	-2.000%	129,331	-4.082%
2026-01-28	3.0800	3.3344	2.9000	3.0000	-6.250%	120,528	-6.000%
2026-01-27	3.5200	3.5800	2.7700	3.2000	-10.864%	1,629,968	-11.875%
2026-01-26	3.6600	4.0900	3.4200	3.5900	-1.374%	189,089	-21.448%
2026-01-23	3.9200	3.9200	3.5945	3.6400	-6.289%	34,671	-22.527%
2026-01-22	3.7660	4.3365	3.6925	3.8843	+6.303%	109,873	-27.400%
2026-01-21	3.7765	3.8423	3.6400	3.6540	-3.244%	21,240	-22.824%
2026-01-20	3.5637	3.9060	3.5000	3.7765	+3.710%	11,989	-25.328%
2026-01-16	3.5700	3.7100	3.4307	3.6414	+5.453%	10,366	-22.557%
2026-01-15	3.6050	3.6050	3.4300	3.4531	-3.803%	6,869	-18.334%
2026-01-14	3.4160	3.7030	3.3600	3.5896	+1.928%	13,539	-21.440%
2026-01-13	3.6400	3.6400	3.2690	3.5217	-3.231%	26,641	-19.925%
2026-01-12	3.6421	3.6750	3.4300	3.6393	-3.615%	28,631	-22.513%
2026-01-09	3.8710	3.8710	3.6092	3.7758	-2.442%	22,928	-25.314%
2026-01-08	4.0446	4.1286	3.6036	3.8703	-2.487%	27,352	-27.137%
2026-01-07	3.4622	4.1300	3.3600	3.9690	+14.545%	75,024	-28.949%
2026-01-06	3.2900	3.4650	3.1500	3.4650	+3.104%	35,876	-18.615%
2026-01-05	3.2200	3.4839	3.2082	3.3607	+0.334%	49,798	-16.089%
2026-01-02	3.4300	3.4685	3.1850	3.3495	-2.764%	67,243	-15.808%
2025-12-31	3.8703	3.9900	3.3600	3.4447	-19.696%	96,391	-18.135%
2025-12-30	6.0683	6.3700	3.4622	4.2896	-24.383%	1,842,808	-34.260%
2025-12-29	4.9000	5.9780	4.6431	5.6728	+14.125%	115,884	-50.289%
2025-12-26	4.9000	5.4593	4.6123	4.9707	+3.816%	23,436	-43.268%
2025-12-24	4.7831	4.9000	4.4100	4.7880	+0.102%	8,178	-41.103%
2025-12-23	5.3942	5.3942	4.6200	4.7831	-11.029%	26,341	-41.042%
2025-12-22	5.3298	6.5275	5.2115	5.3760	+14.627%	150,084	-47.545%
2025-12-19	4.7040	4.7460	4.6200	4.6900	+2.919%	1,188	-39.872%
2025-12-18	4.5500	4.8230	4.5500	4.5570	+1.735%	10,347	-38.117%
2025-12-17	4.9000	4.9693	4.2707	4.4793	-11.628%	26,525	-37.044%
2025-12-16	5.2500	5.2500	4.9000	5.0687	-4.080%	6,593	-44.364%
2025-12-15	5.6700	5.7400	5.1800	5.2843	-5.873%	14,911	-46.634%
2025-12-12	5.9843	6.7900	5.6140	5.6140	-15.579%	26,942	-49.768%
2025-12-11	7.3500	7.8652	6.6500	6.6500	-15.929%	48,149	-57.594%
2025-12-10	7.9086	8.1193	7.6300	7.9100	+4.340%	9,076	-64.349%
2025-12-09	7.7700	8.0500	7.5810	7.5810	-5.826%	7,244	-62.802%
2025-12-08	8.0507	8.1200	7.7707	8.0500	0.000%	2,144	-64.969%
2025-12-05	7.9100	8.3300	7.8400	8.0500	+1.770%	2,765	-64.969%
2025-12-04	7.9247	8.2250	7.7000	7.9100	-0.265%	8,804	-64.349%
2025-12-03	8.1200	8.1200	7.8050	7.9310	-2.328%	5,654	-64.443%
2025-12-02	7.7000	8.3300	7.7000	8.1200	+5.455%	4,426	-65.271%
2025-12-01	8.1200	8.3643	7.7000	7.7000	-5.172%	5,286	-63.377%
2025-11-28	8.0500	8.5400	8.0500	8.1200	-4.918%	3,713	-65.271%
2025-11-26	8.3300	9.0013	8.0507	8.5400	+5.172%	12,499	-66.979%
2025-11-25	7.9100	8.2397	7.7700	8.1200	+5.455%	4,046	-65.271%
2025-11-24	8.0500	8.0500	7.2800	7.7000	+0.917%	3,089	-63.377%
2025-11-21	7.0000	8.3300	7.0000	7.6300	+6.863%	5,554	-63.041%
2025-11-20	7.2800	7.8750	7.0700	7.1400	-2.857%	17,647	-60.504%
2025-11-19	8.5400	8.6100	7.2800	7.3500	-14.634%	16,070	-61.633%
2025-11-18	8.2600	8.6100	7.9800	8.6100	+2.500%	7,708	-67.247%
2025-11-17	8.5400	8.6100	8.4000	8.4000	-1.728%	3,092	-66.429%
2025-11-14	8.6800	8.7675	8.4700	8.5477	-4.602%	4,413	-67.009%
2025-11-13	9.1700	9.5200	8.5400	8.9600	-2.290%	10,758	-68.527%
2025-11-12	9.2400	9.5200	9.1700	9.1700	-2.239%	4,587	-69.248%
2025-11-11	9.3100	9.4500	9.0300	9.3800	+4.280%	3,779	-69.936%
2025-11-10	9.9400	9.9421	8.9600	8.9950	-9.951%	11,449	-68.649%
2025-11-07	9.9400	9.9890	9.4052	9.9890	-0.210%	1,731	-71.769%
2025-11-06	10.0800	10.3117	9.8707	10.0100	-3.378%	2,734	-71.828%
2025-11-05	9.7279	10.4916	9.7041	10.3600	+5.714%	6,816	-72.780%
2025-11-04	10.3600	10.5147	9.4500	9.8000	-5.405%	9,068	-71.224%
2025-11-03	10.9200	10.9200	9.7300	10.3600	-1.987%	16,677	-72.780%
2025-10-31	10.6400	10.8500	10.3600	10.5700	-0.658%	8,535	-73.321%
2025-10-30	10.9900	11.1300	10.6400	10.6400	-4.101%	2,198	-73.496%
2025-10-29	11.2000	11.4961	10.8500	11.0950	-1.553%	8,071	-74.583%
2025-10-28	11.7600	11.8300	11.2000	11.2700	-5.294%	5,236	-74.978%
2025-10-27	12.0400	12.2500	11.7600	11.9000	-1.734%	10,924	-76.303%
2025-10-24	11.9000	12.1100	11.9000	12.1100	+0.581%	3,209	-76.713%
2025-10-23	12.0400	12.1660	11.6900	12.0400	+4.878%	4,545	-76.578%
2025-10-22	12.1800	12.1800	11.3750	11.4800	-6.818%	8,338	-75.436%
2025-10-21	11.9700	12.3900	11.9700	12.3200	-0.565%	3,821	-77.110%
2025-10-20	11.9700	12.7953	11.8300	12.3900	+4.118%	4,467	-77.240%
2025-10-17	12.4600	12.4600	11.5745	11.9000	-1.163%	6,164	-76.303%
2025-10-16	12.6700	12.8100	12.0400	12.0400	-3.911%	17,159	-76.578%
2025-10-15	12.8100	13.0900	12.3200	12.5300	-1.648%	12,360	-77.494%
2025-10-14	12.9500	13.0200	12.4600	12.7400	-2.151%	14,320	-77.865%
2025-10-13	11.4100	13.5100	11.1300	13.0200	+12.727%	41,523	-78.341%
2025-10-10	11.8300	13.6500	11.4107	11.5500	-2.367%	41,321	-75.584%
2025-10-09	11.5500	11.9700	11.5500	11.8300	+3.049%	13,988	-76.162%
2025-10-08	10.9900	11.9700	10.9900	11.4800	+5.806%	13,415	-75.436%
2025-10-07	11.8300	11.9000	10.8500	10.8500	-8.284%	14,733	-74.009%
2025-10-06	11.5500	12.2080	11.4800	11.8300	+2.424%	12,969	-76.162%
2025-10-03	11.2700	11.9280	11.2000	11.5500	+1.852%	14,921	-75.584%
2025-10-02	11.2700	11.6200	11.1300	11.3400	+0.621%	11,661	-75.132%
2025-10-01	10.8500	11.6900	10.8500	11.2700	+1.899%	26,322	-74.978%
2025-09-30	11.2700	11.4100	10.5000	11.0600	-8.140%	73,014	-74.503%
2025-09-29	13.5100	13.5100	11.9000	12.0400	-10.881%	480,233	-76.578%
2025-09-26	15.9600	16.1000	12.9549	13.5100	-15.721%	107,914	-79.127%
2025-09-25	15.8900	16.5732	14.5600	16.0300	+0.881%	137,504	-82.408%
2025-09-24	16.4500	16.6600	15.6800	15.8900	-2.991%	8,297	-82.253%
2025-09-23	15.8900	17.0800	15.2600	16.3800	+4.933%	20,544	-82.784%
2025-09-22	15.5400	15.8900	15.1900	15.6100	+1.364%	7,642	-81.935%
2025-09-19	15.4000	15.6100	15.0500	15.4000	+0.457%	4,516	-81.688%
2025-09-18	14.9800	15.5400	14.7000	15.3300	+2.875%	5,785	-81.605%
2025-09-17	15.2600	15.4693	14.7000	14.9016	-3.674%	6,555	-81.076%
2025-09-16	15.4700	15.7500	14.8400	15.4700	-1.559%	11,504	-81.771%
2025-09-15	16.1000	16.1000	15.2607	15.7150	-0.222%	5,715	-82.055%
2025-09-12	15.1900	15.9600	14.7049	15.7500	+2.975%	14,974	-82.095%
2025-09-11	15.3300	15.7206	14.9800	15.2950	-2.018%	7,343	-81.563%
2025-09-10	15.6800	16.0993	15.0500	15.6100	+1.826%	10,657	-81.935%
2025-09-09	14.9324	15.3300	14.7770	15.3300	+4.785%	1,711	-81.605%
2025-09-08	15.4000	15.4000	14.2800	14.6300	+0.966%	5,294	-80.725%
2025-09-05	14.6300	16.6600	14.0700	14.4900	+0.976%	50,768	-80.538%
2025-09-04	14.7000	14.7000	14.0000	14.3500	-0.966%	2,660	-80.348%
2025-09-03	14.5579	14.6300	14.0000	14.4900	+3.500%	4,555	-80.538%
2025-09-02	14.2100	14.4900	13.7900	14.0000	-1.478%	3,869	-79.857%
2025-08-29	15.4700	15.6520	14.0700	14.2100	-7.094%	7,758	-80.155%
2025-08-28	14.9100	15.6072	14.9100	15.2950	+1.157%	1,972	-81.563%
2025-08-27	15.1900	15.3972	14.7700	15.1200	0.000%	3,652	-81.349%
2025-08-26	15.8200	15.8200	14.9100	15.1200	-3.571%	4,052	-81.349%
2025-08-25	15.6800	16.1700	15.5400	15.6800	0.000%	5,063	-82.015%
2025-08-22	15.3300	15.6800	14.6650	15.6800	+8.213%	3,166	-82.015%
2025-08-21	14.7700	14.7700	14.2100	14.4900	-1.429%	6,275	-80.538%
2025-08-20	15.1900	15.1900	14.2100	14.7000	+3.448%	9,224	-80.816%
2025-08-19	14.0700	14.7693	14.0000	14.2100	+0.995%	7,315	-80.155%
2025-08-18	16.6600	16.6600	14.0700	14.0700	-15.546%	12,729	-79.957%
2025-08-15	14.0700	16.7300	13.7900	16.6600	+20.812%	49,412	-83.073%
2025-08-14	13.7200	14.1400	13.0200	13.7900	-1.500%	5,815	-79.550%
2025-08-13	13.0900	14.0000	12.7400	14.0000	+10.497%	13,622	-79.857%
2025-08-12	12.8800	12.8800	12.3900	12.6700	+1.117%	7,330	-77.743%
2025-08-11	12.2500	12.7750	12.2500	12.5300	+4.678%	5,635	-77.494%
2025-08-08	11.9000	12.3200	11.7600	11.9700	+1.183%	3,075	-76.441%
2025-08-07	11.7600	11.9378	11.5500	11.8300	+0.595%	3,867	-76.162%
2025-08-06	12.1100	12.2066	11.5500	11.7600	-4.000%	1,963	-76.020%
2025-08-05	11.9000	12.5300	11.7600	12.2500	+1.156%	4,485	-76.980%
2025-08-04	11.4800	12.7400	11.4800	12.1100	+4.217%	3,734	-76.713%
2025-08-01	12.0400	12.1100	11.4520	11.6200	-3.488%	5,263	-75.731%
2025-07-31	12.0400	12.4600	11.8300	12.0400	0.000%	7,711	-76.578%
2025-07-30	12.6000	12.6000	11.7600	12.0400	-2.825%	13,170	-76.578%
2025-07-29	13.4400	13.4708	12.3200	12.3900	-5.851%	18,123	-77.240%
2025-07-28	14.4900	14.7350	13.0200	13.1600	-10.476%	36,644	-78.571%
2025-07-25	14.7000	14.9450	14.2107	14.7000	+0.962%	11,494	-80.816%
2025-07-24	14.7700	15.0500	14.4200	14.5600	-0.952%	14,972	-80.632%
2025-07-23	14.4900	14.9100	14.4200	14.7000	+1.942%	22,154	-80.816%
2025-07-22	14.3500	14.9212	14.2107	14.4200	-0.962%	9,190	-80.444%
2025-07-21	13.8600	14.7700	13.7200	14.5600	+6.122%	27,495	-80.632%
2025-07-18	14.0000	14.1400	13.6150	13.7200	-2.970%	17,914	-79.446%
2025-07-17	14.5600	14.6300	14.0000	14.1400	-3.349%	36,538	-80.057%
2025-07-16	16.2400	16.4500	13.7200	14.6300	+0.481%	1,206,146	-80.725%
2025-07-15	15.0500	15.1900	14.3500	14.5600	-1.887%	17,295	-80.632%
2025-07-14	14.7000	15.4000	14.7000	14.8400	+0.952%	24,459	-80.997%
2025-07-11	14.7700	15.0500	13.8600	14.7000	-1.869%	14,698	-80.816%
2025-07-10	14.6300	15.0500	14.3500	14.9800	+0.943%	5,608	-81.175%
2025-07-09	14.7700	15.2600	14.5600	14.8400	-2.304%	14,730	-80.997%
2025-07-08	16.5200	17.2900	13.8600	15.1900	-14.902%	395,982	-81.435%
2025-07-07	18.4800	19.0750	17.7100	17.8500	-3.882%	4,087	-84.202%
2025-07-03	18.8300	18.9700	18.4800	18.5710	-2.463%	2,557	-84.815%
2025-07-02	17.5749	19.6000	16.1000	19.0400	+5.426%	19,109	-85.189%
2025-07-01	17.2900	18.1993	17.1920	18.0600	+4.032%	7,230	-84.385%
2025-06-30	18.4800	19.1100	16.9400	17.3600	-4.981%	15,156	-83.756%
2025-06-27	16.5200	18.4800	16.5200	18.2700	+9.205%	16,137	-84.565%
2025-06-26	16.2400	18.9000	16.0650	16.7300	+2.137%	17,339	-83.144%
2025-06-25	15.6100	16.4500	15.4700	16.3800	+4.464%	7,699	-82.784%
2025-06-24	17.4300	17.4300	15.5400	15.6800	-10.040%	11,752	-82.015%
2025-06-23	16.9400	19.0253	16.8700	17.4300	-1.969%	11,733	-83.821%
2025-06-20	18.2000	20.4400	12.4600	17.7800	+3.673%	65,192	-84.139%
2025-06-18	16.5900	19.0750	16.2750	17.1500	+5.832%	25,667	-83.557%
2025-06-17	18.4800	18.5500	16.0580	16.2050	-19.576%	51,450	-82.598%
2025-06-16	21.5250	22.3090	19.9500	20.1495	-1.607%	10,593	-86.005%
2025-06-13	21.7105	23.1350	20.3700	20.4785	-13.931%	20,418	-86.229%
2025-06-12	22.7500	24.3250	22.7500	23.7930	+1.463%	5,422	-88.148%
2025-06-11	21.5985	24.5000	21.0000	23.4500	+8.169%	15,338	-87.974%
2025-06-10	25.2000	25.5465	21.3575	21.6790	-12.638%	18,985	-86.992%
2025-06-09	24.8500	27.6150	24.5000	24.8150	+2.739%	23,324	-88.636%
2025-06-06	22.0500	25.0005	22.0500	24.1535	+13.541%	36,128	-88.325%
2025-06-05	19.6000	22.5750	19.2500	21.2730	+8.730%	25,985	-86.744%
2025-06-04	18.5325	20.2370	18.4560	19.5650	+5.531%	18,082	-85.587%
2025-06-03	17.5595	18.8300	17.5035	18.5395	+5.141%	10,568	-84.789%
2025-06-02	16.9050	17.9375	16.4850	17.6330	+1.185%	10,294	-84.007%
2025-05-30	17.1500	17.7380	16.4850	17.4265	-1.795%	21,405	-83.818%
2025-05-29	16.4255	21.7000	16.4150	17.7450	+7.872%	240,415	-84.108%
2025-05-28	16.3765	17.9060	15.8165	16.4500	+1.075%	36,184	-82.857%
2025-05-27	15.4000	16.8980	14.4200	16.2750	+4.401%	61,296	-82.673%
2025-05-23	17.5000	22.8550	14.0140	15.5890	-7.613%	541,306	-81.910%
2025-05-22	19.2500	19.8765	16.1000	16.8735	-15.614%	27,872	-83.287%
2025-05-21	19.5755	20.3000	18.9035	19.9955	+1.836%	6,563	-85.897%
2025-05-20	21.0000	21.0000	19.2850	19.6350	-3.293%	7,627	-85.638%
2025-05-19	20.7935	21.2380	19.6035	20.3035	+0.207%	3,031	-86.111%
2025-05-16	18.9000	21.7000	18.2000	20.2615	+5.639%	12,506	-86.082%
2025-05-15	18.5500	19.9500	18.2700	19.1800	-0.886%	13,462	-85.297%
2025-05-14	19.0120	19.3970	18.2000	19.3515	-7.263%	89,036	-85.427%
2025-05-13	20.3000	24.1500	18.9700	20.8670	-24.541%	68,544	-86.486%
2025-05-12	37.8000	38.0205	23.8000	27.6535	-25.462%	19,569	-89.802%
2025-05-09	37.5830	37.8000	36.5750	37.1000	+3.922%	3,086	-92.399%
2025-05-08	35.7000	37.8000	35.3500	35.7000	-0.488%	1,016	-92.101%
2025-05-07	37.1000	37.1000	35.3500	35.8750	+0.985%	893	-92.139%
2025-05-06	34.3000	35.5250	34.3000	35.5250	+1.500%	1,165	-92.062%
2025-05-05	35.7000	35.7000	33.0190	35.0000	-5.660%	2,620	-91.943%
2025-05-02	36.4000	38.4510	34.3000	37.1000	+6.000%	4,122	-92.399%
2025-05-01	40.6000	41.3000	34.6500	35.0000	-15.966%	13,088	-91.943%
2025-04-30	41.6500	42.5250	41.6500	41.6500	0.000%	1,198	-93.229%
2025-04-29	44.8000	44.8000	41.3000	41.6500	-3.252%	936	-93.229%
2025-04-28	47.2500	47.2500	40.6000	43.0500	-8.209%	2,130	-93.449%
2025-04-25	47.9500	48.2615	46.5500	46.9000	+0.601%	999	-93.987%
2025-04-24	45.8500	48.7375	45.8500	46.6200	-4.857%	1,311	-93.951%
2025-04-23	49.7000	49.7000	47.6000	49.0000	+2.190%	810	-94.245%
2025-04-22	46.9805	47.9500	44.8000	47.9500	+7.031%	1,211	-94.119%
2025-04-21	44.4500	48.6955	44.4500	44.8000	-2.290%	676	-93.705%
2025-04-17	48.3000	51.1000	45.5035	45.8500	-3.676%	638	-93.850%
2025-04-16	51.8000	51.8000	47.2535	47.6000	-6.849%	1,163	-94.076%
2025-04-15	49.0000	51.1000	48.6465	51.1000	+4.286%	590	-94.481%
2025-04-14	48.3000	50.7500	45.8500	49.0000	+1.449%	1,348	-94.245%
2025-04-11	46.5500	48.6465	45.8500	48.3000	-0.719%	1,099	-94.161%
2025-04-10	48.6500	52.1500	45.4230	48.6500	0.000%	742	-94.203%
2025-04-09	44.8000	50.0745	41.3000	48.6500	+14.876%	1,939	-94.203%
2025-04-08	44.1000	46.0250	40.2500	42.3500	-3.968%	650	-93.341%
2025-04-07	40.6000	44.1000	38.1500	44.1000	+5.000%	1,049	-93.605%
2025-04-04	45.3075	45.3075	40.6000	42.0000	-4.762%	1,246	-93.286%
2025-04-03	45.8500	45.8500	43.7500	44.1000	-3.817%	1,016	-93.605%
2025-04-02	46.5500	46.5500	44.4605	45.8500	+3.150%	448	-93.850%
2025-04-01	43.4000	46.2000	43.4000	44.4500	+2.370%	826	-93.656%
2025-03-31	43.7500	46.5500	41.6500	43.4210	-6.015%	2,571	-93.505%
2025-03-28	44.4500	46.9000	44.1000	46.2000	+3.125%	518	-93.896%
2025-03-27	49.0000	49.6790	44.4500	44.8000	-9.220%	1,758	-93.705%
2025-03-26	48.7970	50.4910	46.2000	49.3500	-2.759%	1,244	-94.286%
2025-03-25	51.8000	51.8000	50.0500	50.7500	0.000%	1,130	-94.443%
2025-03-24	49.7000	51.8000	47.9500	50.7500	+2.113%	2,223	-94.443%
2025-03-21	44.8000	49.7000	44.8000	49.7000	+9.063%	2,489	-94.326%
2025-03-20	45.5000	47.2500	43.0500	45.5700	+1.719%	1,109	-93.812%
2025-03-19	46.5500	47.2500	44.1000	44.8000	0.000%	802	-93.705%
2025-03-18	43.7500	44.8000	43.7500	44.8000	+3.226%	1,000	-93.705%
2025-03-17	43.0500	45.5000	42.6545	43.4000	+0.813%	1,277	-93.502%
2025-03-14	42.3500	44.4570	42.0000	43.0500	+1.653%	543	-93.449%
2025-03-13	44.1000	45.8500	42.0000	42.3500	-4.956%	1,700	-93.341%
2025-03-12	42.3500	47.0995	42.3500	44.5585	+6.983%	1,984	-93.671%
2025-03-11	40.6000	43.4000	40.6000	41.6500	0.000%	1,167	-93.229%
2025-03-10	42.3500	44.1000	41.3000	41.6500	-4.032%	2,468	-93.229%
2025-03-07	40.2500	44.1000	40.2500	43.4000	+6.897%	3,183	-93.502%
2025-03-06	40.6000	41.9860	39.5500	40.6000	-3.333%	4,813	-93.054%
2025-03-05	47.9500	50.7500	40.9500	42.0000	-11.111%	45,431	-93.286%
2025-03-04	49.7000	50.0500	45.8500	47.2500	-6.250%	59,211	-94.032%
2025-03-03	50.4000	51.7825	49.0000	50.4000	0.000%	2,207	-94.405%
2025-02-28	50.0500	50.7325	49.0000	50.4000	-1.370%	2,503	-94.405%
2025-02-27	53.2000	57.0500	50.0500	51.1000	-5.195%	3,449	-94.481%
2025-02-26	57.0500	60.5500	53.2000	53.9000	-6.667%	3,544	-94.768%
2025-02-25	52.1500	57.7500	50.7500	57.7500	+11.486%	5,700	-95.117%
2025-02-24	50.4000	52.8500	49.7000	51.8000	+2.069%	3,131	-94.556%
2025-02-21	52.5000	56.0000	50.0500	50.7500	-4.605%	10,448	-94.443%
2025-02-20	50.0500	56.0000	46.9000	53.2000	+15.152%	14,637	-94.699%
2025-02-19	49.0000	49.6965	44.5865	46.2000	-4.348%	5,415	-93.896%
2025-02-18	41.6500	49.8750	39.5500	48.3000	+30.189%	11,783	-94.161%
2025-02-14	39.9000	41.1005	35.7000	37.1000	-8.225%	7,262	-92.399%
2025-02-13	42.3500	42.3500	39.2000	40.4250	-3.750%	5,203	-93.024%
2025-02-12	42.3500	43.7150	40.2500	42.0000	-1.639%	4,092	-93.286%
2025-02-11	44.8000	44.8000	42.0000	42.7000	-3.937%	3,359	-93.396%
2025-02-10	39.5500	44.8000	39.5500	44.4500	+14.414%	6,878	-93.656%
2025-02-07	41.6500	43.4980	38.8500	38.8500	-7.500%	6,104	-92.741%
2025-02-06	45.1500	45.5000	42.0000	42.0000	-6.977%	5,897	-93.286%
2025-02-05	45.5000	47.0330	43.0500	45.1500	-3.008%	5,778	-93.754%
2025-02-04	49.3500	59.5000	39.9000	46.5500	-2.206%	98,054	-93.942%
2025-02-03	45.1500	49.7000	45.1500	47.6000	0.000%	3,815	-94.076%
2025-01-31	52.5000	54.6000	46.9000	47.6000	-11.688%	6,760	-94.076%
2025-01-30	55.3000	57.5155	51.1000	53.9000	-4.938%	2,861	-94.768%
2025-01-29	55.3000	57.4000	54.2500	56.7000	+3.846%	4,672	-95.026%
2025-01-28	52.8500	56.0000	50.7500	54.6000	+2.632%	4,735	-94.835%
2025-01-27	60.5500	60.5500	50.4000	53.2000	-16.022%	14,601	-94.699%
2025-01-24	61.6000	64.3965	60.5500	63.3500	+1.685%	4,143	-95.549%
2025-01-23	74.2000	74.9000	60.5500	62.3000	-16.822%	9,364	-95.474%
2025-01-22	78.4000	79.1000	71.4000	74.9000	+0.469%	8,039	-96.235%
2025-01-21	71.7500	86.8000	67.9000	74.5500	+18.333%	31,973	-96.217%
2025-01-17	64.4000	66.1465	60.7215	63.0000	+2.273%	5,346	-95.524%
2025-01-16	68.2500	69.6500	60.7250	61.6000	-10.660%	10,902	-95.422%
2025-01-15	66.5000	73.8500	60.5500	68.9500	+5.914%	16,936	-95.910%
2025-01-14	85.4000	85.6100	63.0000	65.1000	-27.907%	24,725	-95.668%
2025-01-13	97.3000	101.5000	80.5035	90.3000	-14.000%	28,949	-96.877%
2025-01-10	80.8500	107.1000	80.8500	105.0000	+30.435%	74,048	-97.314%
2025-01-08	73.5000	88.1685	64.0500	80.5000	+4.545%	44,339	-96.497%
2025-01-07	67.5500	78.7500	62.3000	77.0000	+5.769%	43,689	-96.338%
2025-01-06	56.3500	74.2000	49.7000	72.8000	+25.301%	75,764	-96.126%
2025-01-03	57.4000	64.4000	55.4750	58.1000	+5.732%	52,310	-95.146%
2025-01-02	44.1000	58.4500	44.1000	54.9500	+20.769%	130,505	-94.868%
2024-12-31	43.0500	85.7500	37.8000	45.5000	+28.713%	1,406,541	-93.802%
2024-12-30	34.6500	36.0465	33.6000	35.3500	-0.980%	10,407	-92.023%
2024-12-27	36.0500	36.4000	33.2500	35.7000	-4.673%	10,746	-92.101%
2024-12-26	33.9080	38.5000	32.6235	37.4500	+1.905%	28,221	-92.470%
2024-12-24	29.4000	37.8000	29.3090	36.7500	+13.122%	58,597	-92.327%
2024-12-23	31.4825	33.7330	27.6535	32.4870	+23.218%	263,264	-91.320%
2024-12-20	24.1675	27.3560	23.3135	26.3655	+9.174%	340,113	-89.304%
2024-12-19	24.1500	25.5500	23.8000	24.1500	+1.471%	4,276	-88.323%
2024-12-18	24.7240	25.5465	23.6460	23.8000	-0.205%	2,956	-88.151%
2024-12-17	24.8500	25.1110	23.8035	23.8490	-5.361%	4,984	-88.176%
2024-12-16	25.2000	25.9000	24.7220	25.2000	-3.743%	2,119	-88.810%
2024-12-13	25.4030	26.2500	25.3750	26.1800	+4.455%	2,058	-89.228%
2024-12-12	25.2000	26.0750	25.0635	25.0635	-3.230%	1,017	-88.749%
2024-12-11	25.5500	26.6000	25.5500	25.9000	-1.333%	1,886	-89.112%
2024-12-10	27.5975	28.0000	26.1450	26.2500	-1.225%	4,232	-89.257%
2024-12-09	26.9500	28.0000	26.3200	26.5755	-5.087%	7,924	-89.389%
2024-12-06	26.2850	28.3150	26.2500	28.0000	+1.420%	6,831	-89.929%
2024-12-05	26.8065	29.2670	25.2350	27.6080	-3.805%	25,428	-89.786%
2024-12-04	27.3945	30.2435	24.6750	28.7000	+4.419%	281,866	-90.174%
2024-12-03	28.0000	30.4185	27.3000	27.4855	-1.960%	1,796	-89.740%
2024-12-02	28.7000	30.1100	27.3035	28.0350	-2.094%	1,139	-89.941%
2024-11-29	26.6000	28.7000	26.2500	28.6345	+8.318%	2,757	-90.152%
2024-11-27	28.6965	28.6965	26.4250	26.4355	-2.542%	620	-89.333%
2024-11-26	29.3650	29.3650	26.7645	27.1250	-6.649%	2,171	-89.604%
2024-11-25	25.9000	29.7150	25.5500	29.0570	+12.189%	3,981	-90.295%
2024-11-22	25.5500	26.8100	24.6890	25.9000	+2.778%	3,342	-89.112%
2024-11-21	25.1510	25.8860	24.5000	25.2000	-0.111%	1,670	-88.810%
2024-11-20	25.2000	25.9000	24.8500	25.2280	-1.247%	712	-88.822%
2024-11-19	25.3715	26.0750	24.5700	25.5465	-2.027%	1,901	-88.961%
2024-11-18	24.8500	26.2395	24.8500	26.0750	+4.930%	1,162	-89.185%
2024-11-15	25.2000	26.6000	24.5490	24.8500	-2.593%	3,067	-88.652%
2024-11-14	27.2300	27.2300	24.6750	25.5115	-1.500%	2,276	-88.946%
2024-11-13	25.9000	26.8800	25.2000	25.9000	-1.857%	2,001	-89.112%
2024-11-12	26.2500	27.3945	25.5815	26.3900	-1.823%	1,855	-89.314%
2024-11-11	26.9150	27.9545	25.7215	26.8800	-1.985%	2,688	-89.509%
2024-11-08	26.2745	27.9265	26.2745	27.4245	-3.037%	2,320	-89.717%
2024-11-07	29.0500	29.4035	26.2710	28.2835	-3.233%	3,768	-90.030%
2024-11-06	29.0535	30.0475	28.7000	29.2285	-1.984%	4,325	-90.352%
2024-11-05	30.1000	30.1000	28.3500	29.8200	+1.429%	3,381	-90.543%
2024-11-04	29.7920	30.7580	28.3555	29.4000	-2.326%	3,606	-90.408%
2024-11-01	30.4500	30.4500	29.0500	30.1000	-0.693%	3,030	-90.631%
2024-10-31	30.4500	30.4500	29.0500	30.3100	+2.973%	3,344	-90.696%
2024-10-30	29.2250	30.7860	29.2250	29.4350	-1.609%	1,944	-90.420%
2024-10-29	30.7650	30.7860	29.4035	29.9165	-1.526%	1,654	-90.574%
2024-10-28	29.0535	30.4500	28.8750	30.3800	+1.284%	3,031	-90.718%
2024-10-25	31.1500	31.8500	28.7000	29.9950	-0.569%	16,434	-90.598%
2024-10-24	29.8865	30.8000	29.4000	30.1665	-2.057%	4,278	-90.652%
2024-10-23	30.4220	30.9205	29.4070	30.8000	0.000%	1,709	-90.844%
2024-10-22	29.7465	30.9750	27.6850	30.8000	+6.796%	3,579	-90.844%
2024-10-21	28.7000	29.4000	28.0000	28.8400	+4.172%	6,671	-90.222%
2024-10-18	26.6000	29.7465	26.6000	27.6850	+2.794%	5,042	-89.814%
2024-10-17	26.2500	26.9500	24.8500	26.9325	+6.123%	3,628	-89.529%
2024-10-16	26.2500	27.3000	25.2000	25.3785	-3.346%	3,711	-88.888%
2024-10-15	28.0000	28.7000	26.2500	26.2570	-6.471%	4,211	-89.260%
2024-10-14	28.3745	29.4000	28.0000	28.0735	-2.254%	2,197	-89.955%
2024-10-11	28.2345	29.7150	28.2170	28.7210	-1.730%	1,862	-90.181%
2024-10-10	28.8785	29.7150	27.6500	29.2265	+0.608%	2,583	-90.351%
2024-10-09	30.4500	30.4500	28.3675	29.0500	-4.598%	2,070	-90.293%
2024-10-08	27.6500	30.8000	27.4750	30.4500	+9.023%	5,278	-90.739%
2024-10-07	26.6350	28.5250	26.6000	27.9300	+3.636%	3,817	-89.903%
2024-10-04	26.9500	28.0105	26.3550	26.9500	-0.990%	6,782	-89.536%
2024-10-03	28.0000	28.4900	26.7750	27.2195	-4.577%	4,327	-89.640%
2024-10-02	28.3220	29.0150	27.6500	28.5250	-0.610%	3,579	-90.114%
2024-10-01	27.6500	29.7500	27.6500	28.7000	+1.335%	7,218	-90.174%
2024-09-30	28.7350	28.8540	27.6500	28.3220	-1.844%	3,172	-90.043%
2024-09-27	30.8630	31.5000	28.3500	28.8540	-5.448%	6,354	-90.227%
2024-09-26	31.8150	33.2290	29.5330	30.5165	-6.247%	9,734	-90.759%
2024-09-25	31.4790	33.5965	30.2785	32.5500	+9.168%	57,377	-91.336%
2024-09-24	28.6650	31.5000	28.6650	29.8165	-0.827%	9,258	-90.542%
2024-09-23	32.9000	33.2080	29.1655	30.0650	-6.580%	7,292	-90.620%
2024-09-20	33.6000	34.3000	31.8500	32.1825	-2.181%	6,401	-91.237%
2024-09-19	35.7000	36.0500	32.5675	32.9000	-5.060%	9,824	-91.429%
2024-09-18	35.7000	36.4000	34.3105	34.6535	-0.181%	11,607	-91.862%
2024-09-17	39.9000	40.2500	33.6000	34.7165	-12.221%	20,517	-91.877%
2024-09-16	36.7500	42.3500	36.0500	39.5500	+19.312%	81,468	-92.870%
2024-09-13	35.3500	36.7500	32.9000	33.1485	-1.855%	11,488	-91.493%
2024-09-12	35.0000	35.7000	33.0085	33.7750	-5.392%	18,593	-91.651%
2024-09-11	35.3500	38.5000	35.0000	35.7000	-8.929%	21,695	-92.101%
2024-09-10	40.9500	43.4000	36.7500	39.2000	-11.111%	71,951	-92.806%
2024-09-09	38.5000	51.8000	35.0000	44.1000	+32.632%	1,286,209	-93.605%
2024-09-06	39.2000	40.1520	33.2500	33.2500	-15.179%	27,319	-91.519%
2024-09-05	41.3000	44.4500	37.1000	39.2000	-11.111%	60,694	-92.806%
2024-09-04	42.7000	65.4500	40.2500	44.1000	+2.439%	744,557	-93.605%
2024-09-03	45.5000	49.7000	36.0500	43.0500	-20.645%	182,936	-93.449%
2024-08-30	49.7000	87.8500	44.8000	54.2500	+140.273%	6,794,875	-94.802%
2024-08-29	25.3750	25.3750	22.1550	22.5785	+1.912%	255,521	-87.510%
2024-08-28	24.2900	24.2900	22.1550	22.1550	-3.594%	587	-87.271%
2024-08-27	24.3250	24.3250	22.9810	22.9810	-4.495%	341	-87.729%
2024-08-26	23.4500	24.3250	22.9810	24.0625	-0.434%	928	-88.281%
2024-08-23	23.6320	24.5000	23.6250	24.1675	-1.357%	554	-88.331%
2024-08-22	25.8300	25.8300	24.5000	24.5000	-1.699%	358	-88.490%
2024-08-21	24.4300	25.5500	24.3950	24.9235	+2.387%	1,160	-88.685%
2024-08-20	23.4500	25.2000	23.4500	24.3425	+0.797%	743	-88.415%
2024-08-19	21.0560	26.5825	21.0560	24.1500	+10.577%	9,204	-88.323%
2024-08-16	22.4035	22.6800	21.1750	21.8400	-1.763%	1,991	-87.088%
2024-08-15	21.7000	22.6800	21.7000	22.2320	+2.287%	988	-87.316%
2024-08-14	21.7000	22.0115	21.3500	21.7350	+0.161%	694	-87.026%
2024-08-13	22.4000	22.4000	21.5250	21.7000	-4.025%	620	-87.005%
2024-08-12	22.6020	22.7500	22.1655	22.6100	-0.293%	745	-87.528%
2024-08-09	22.0500	22.6800	22.0500	22.6765	+2.841%	810	-87.564%

.dark-mode .JCNkzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCNkzR{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ