Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Feb 27, 2026 11:14:05 AM EST

1.22USD0.000%(0.00)50,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 8:48:30 AM EST

1.18USD-3.180%(-0.04)2,933

After-hours

Feb 27, 2026 4:52:30 PM EST

1.20USD-1.943%(-0.02)671

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	1.2200	1.2620	1.1800	1.2500	+2.459%	50,124	0.000%
2026-02-26	1.2600	1.2683	1.1850	1.2200	-1.613%	42,128	+2.459%
2026-02-25	1.3000	1.3240	1.2100	1.2400	-3.876%	59,867	+0.806%
2026-02-24	1.3000	1.3400	1.2300	1.2900	-3.008%	58,328	-3.101%
2026-02-23	1.3900	1.4200	1.2800	1.3300	-1.481%	80,219	-6.015%
2026-02-20	1.3900	1.4400	1.3200	1.3500	-5.594%	51,999	-7.407%
2026-02-19	1.3300	1.4767	1.2900	1.4300	+10.000%	113,987	-12.587%
2026-02-18	1.4100	1.4324	1.2501	1.3000	-8.451%	129,191	-3.846%
2026-02-17	1.5000	1.5000	1.3400	1.4200	-6.579%	109,848	-11.972%
2026-02-13	1.4900	1.6300	1.4800	1.5200	0.000%	133,786	-17.763%
2026-02-12	1.7000	1.7671	1.5100	1.5200	-16.940%	336,105	-17.763%
2026-02-11	2.4000	2.4099	1.6200	1.8300	-25.153%	14,947,496	-31.694%
2026-02-10	2.7700	2.7700	2.3450	2.4450	-10.766%	48,501	-48.875%
2026-02-09	2.7000	2.8400	2.6500	2.7400	+4.981%	60,572	-54.380%
2026-02-06	2.2200	2.7100	2.2100	2.6100	+15.487%	43,817	-52.107%
2026-02-05	2.6500	2.8000	2.1850	2.2600	-14.717%	74,937	-44.690%
2026-02-04	3.1300	3.1300	2.4900	2.6500	-16.667%	185,612	-52.830%
2026-02-03	3.0000	3.2150	2.9558	3.1800	+6.355%	90,049	-60.692%
2026-02-02	2.8600	3.0800	2.8200	2.9900	+6.028%	109,298	-58.194%
2026-01-30	2.9100	3.1000	2.8001	2.8200	-4.082%	76,235	-55.674%
2026-01-29	2.9500	3.1900	2.6500	2.9400	-2.000%	129,331	-57.483%
2026-01-28	3.0800	3.3344	2.9000	3.0000	-6.250%	120,528	-58.333%
2026-01-27	3.5200	3.5800	2.7700	3.2000	-10.864%	1,629,968	-60.938%
2026-01-26	3.6600	4.0900	3.4200	3.5900	-1.374%	189,089	-65.181%
2026-01-23	3.9200	3.9200	3.5945	3.6400	-6.289%	34,671	-65.659%
2026-01-22	3.7660	4.3365	3.6925	3.8843	+6.303%	109,873	-67.819%
2026-01-21	3.7765	3.8423	3.6400	3.6540	-3.244%	21,240	-65.791%
2026-01-20	3.5637	3.9060	3.5000	3.7765	+3.710%	11,989	-66.901%
2026-01-16	3.5700	3.7100	3.4307	3.6414	+5.453%	10,366	-65.673%
2026-01-15	3.6050	3.6050	3.4300	3.4531	-3.803%	6,869	-63.801%
2026-01-14	3.4160	3.7030	3.3600	3.5896	+1.928%	13,539	-65.177%
2026-01-13	3.6400	3.6400	3.2690	3.5217	-3.231%	26,641	-64.506%
2026-01-12	3.6421	3.6750	3.4300	3.6393	-3.615%	28,631	-65.653%
2026-01-09	3.8710	3.8710	3.6092	3.7758	-2.442%	22,928	-66.894%
2026-01-08	4.0446	4.1286	3.6036	3.8703	-2.487%	27,352	-67.703%
2026-01-07	3.4622	4.1300	3.3600	3.9690	+14.545%	75,024	-68.506%
2026-01-06	3.2900	3.4650	3.1500	3.4650	+3.104%	35,876	-63.925%
2026-01-05	3.2200	3.4839	3.2082	3.3607	+0.334%	49,798	-62.805%
2026-01-02	3.4300	3.4685	3.1850	3.3495	-2.764%	67,243	-62.681%
2025-12-31	3.8703	3.9900	3.3600	3.4447	-19.696%	96,391	-63.712%
2025-12-30	6.0683	6.3700	3.4622	4.2896	-24.383%	1,842,808	-70.860%
2025-12-29	4.9000	5.9780	4.6431	5.6728	+14.125%	115,884	-77.965%
2025-12-26	4.9000	5.4593	4.6123	4.9707	+3.816%	23,436	-74.853%
2025-12-24	4.7831	4.9000	4.4100	4.7880	+0.102%	8,178	-73.893%
2025-12-23	5.3942	5.3942	4.6200	4.7831	-11.029%	26,341	-73.866%
2025-12-22	5.3298	6.5275	5.2115	5.3760	+14.627%	150,084	-76.749%
2025-12-19	4.7040	4.7460	4.6200	4.6900	+2.919%	1,188	-73.348%
2025-12-18	4.5500	4.8230	4.5500	4.5570	+1.735%	10,347	-72.570%
2025-12-17	4.9000	4.9693	4.2707	4.4793	-11.628%	26,525	-72.094%
2025-12-16	5.2500	5.2500	4.9000	5.0687	-4.080%	6,593	-75.339%
2025-12-15	5.6700	5.7400	5.1800	5.2843	-5.873%	14,911	-76.345%
2025-12-12	5.9843	6.7900	5.6140	5.6140	-15.579%	26,942	-77.734%
2025-12-11	7.3500	7.8652	6.6500	6.6500	-15.929%	48,149	-81.203%
2025-12-10	7.9086	8.1193	7.6300	7.9100	+4.340%	9,076	-84.197%
2025-12-09	7.7700	8.0500	7.5810	7.5810	-5.826%	7,244	-83.511%
2025-12-08	8.0507	8.1200	7.7707	8.0500	0.000%	2,144	-84.472%
2025-12-05	7.9100	8.3300	7.8400	8.0500	+1.770%	2,765	-84.472%
2025-12-04	7.9247	8.2250	7.7000	7.9100	-0.265%	8,804	-84.197%
2025-12-03	8.1200	8.1200	7.8050	7.9310	-2.328%	5,654	-84.239%
2025-12-02	7.7000	8.3300	7.7000	8.1200	+5.455%	4,426	-84.606%
2025-12-01	8.1200	8.3643	7.7000	7.7000	-5.172%	5,286	-83.766%
2025-11-28	8.0500	8.5400	8.0500	8.1200	-4.918%	3,713	-84.606%
2025-11-26	8.3300	9.0013	8.0507	8.5400	+5.172%	12,499	-85.363%
2025-11-25	7.9100	8.2397	7.7700	8.1200	+5.455%	4,046	-84.606%
2025-11-24	8.0500	8.0500	7.2800	7.7000	+0.917%	3,089	-83.766%
2025-11-21	7.0000	8.3300	7.0000	7.6300	+6.863%	5,554	-83.617%
2025-11-20	7.2800	7.8750	7.0700	7.1400	-2.857%	17,647	-82.493%
2025-11-19	8.5400	8.6100	7.2800	7.3500	-14.634%	16,070	-82.993%
2025-11-18	8.2600	8.6100	7.9800	8.6100	+2.500%	7,708	-85.482%
2025-11-17	8.5400	8.6100	8.4000	8.4000	-1.728%	3,092	-85.119%
2025-11-14	8.6800	8.7675	8.4700	8.5477	-4.602%	4,413	-85.376%
2025-11-13	9.1700	9.5200	8.5400	8.9600	-2.290%	10,758	-86.049%
2025-11-12	9.2400	9.5200	9.1700	9.1700	-2.239%	4,587	-86.369%
2025-11-11	9.3100	9.4500	9.0300	9.3800	+4.280%	3,779	-86.674%
2025-11-10	9.9400	9.9421	8.9600	8.9950	-9.951%	11,449	-86.103%
2025-11-07	9.9400	9.9890	9.4052	9.9890	-0.210%	1,731	-87.486%
2025-11-06	10.0800	10.3117	9.8707	10.0100	-3.378%	2,734	-87.512%
2025-11-05	9.7279	10.4916	9.7041	10.3600	+5.714%	6,816	-87.934%
2025-11-04	10.3600	10.5147	9.4500	9.8000	-5.405%	9,068	-87.245%
2025-11-03	10.9200	10.9200	9.7300	10.3600	-1.987%	16,677	-87.934%
2025-10-31	10.6400	10.8500	10.3600	10.5700	-0.658%	8,535	-88.174%
2025-10-30	10.9900	11.1300	10.6400	10.6400	-4.101%	2,198	-88.252%
2025-10-29	11.2000	11.4961	10.8500	11.0950	-1.553%	8,071	-88.734%
2025-10-28	11.7600	11.8300	11.2000	11.2700	-5.294%	5,236	-88.909%
2025-10-27	12.0400	12.2500	11.7600	11.9000	-1.734%	10,924	-89.496%
2025-10-24	11.9000	12.1100	11.9000	12.1100	+0.581%	3,209	-89.678%
2025-10-23	12.0400	12.1660	11.6900	12.0400	+4.878%	4,545	-89.618%
2025-10-22	12.1800	12.1800	11.3750	11.4800	-6.818%	8,338	-89.111%
2025-10-21	11.9700	12.3900	11.9700	12.3200	-0.565%	3,821	-89.854%
2025-10-20	11.9700	12.7953	11.8300	12.3900	+4.118%	4,467	-89.911%
2025-10-17	12.4600	12.4600	11.5745	11.9000	-1.163%	6,164	-89.496%
2025-10-16	12.6700	12.8100	12.0400	12.0400	-3.911%	17,159	-89.618%
2025-10-15	12.8100	13.0900	12.3200	12.5300	-1.648%	12,360	-90.024%
2025-10-14	12.9500	13.0200	12.4600	12.7400	-2.151%	14,320	-90.188%
2025-10-13	11.4100	13.5100	11.1300	13.0200	+12.727%	41,523	-90.399%
2025-10-10	11.8300	13.6500	11.4107	11.5500	-2.367%	41,321	-89.177%
2025-10-09	11.5500	11.9700	11.5500	11.8300	+3.049%	13,988	-89.434%
2025-10-08	10.9900	11.9700	10.9900	11.4800	+5.806%	13,415	-89.111%
2025-10-07	11.8300	11.9000	10.8500	10.8500	-8.284%	14,733	-88.479%
2025-10-06	11.5500	12.2080	11.4800	11.8300	+2.424%	12,969	-89.434%
2025-10-03	11.2700	11.9280	11.2000	11.5500	+1.852%	14,921	-89.177%
2025-10-02	11.2700	11.6200	11.1300	11.3400	+0.621%	11,661	-88.977%
2025-10-01	10.8500	11.6900	10.8500	11.2700	+1.899%	26,322	-88.909%
2025-09-30	11.2700	11.4100	10.5000	11.0600	-8.140%	73,014	-88.698%
2025-09-29	13.5100	13.5100	11.9000	12.0400	-10.881%	480,233	-89.618%
2025-09-26	15.9600	16.1000	12.9549	13.5100	-15.721%	107,914	-90.748%
2025-09-25	15.8900	16.5732	14.5600	16.0300	+0.881%	137,504	-92.202%
2025-09-24	16.4500	16.6600	15.6800	15.8900	-2.991%	8,297	-92.133%
2025-09-23	15.8900	17.0800	15.2600	16.3800	+4.933%	20,544	-92.369%
2025-09-22	15.5400	15.8900	15.1900	15.6100	+1.364%	7,642	-91.992%
2025-09-19	15.4000	15.6100	15.0500	15.4000	+0.457%	4,516	-91.883%
2025-09-18	14.9800	15.5400	14.7000	15.3300	+2.875%	5,785	-91.846%
2025-09-17	15.2600	15.4693	14.7000	14.9016	-3.674%	6,555	-91.612%
2025-09-16	15.4700	15.7500	14.8400	15.4700	-1.559%	11,504	-91.920%
2025-09-15	16.1000	16.1000	15.2607	15.7150	-0.222%	5,715	-92.046%
2025-09-12	15.1900	15.9600	14.7049	15.7500	+2.975%	14,974	-92.063%
2025-09-11	15.3300	15.7206	14.9800	15.2950	-2.018%	7,343	-91.827%
2025-09-10	15.6800	16.0993	15.0500	15.6100	+1.826%	10,657	-91.992%
2025-09-09	14.9324	15.3300	14.7770	15.3300	+4.785%	1,711	-91.846%
2025-09-08	15.4000	15.4000	14.2800	14.6300	+0.966%	5,294	-91.456%
2025-09-05	14.6300	16.6600	14.0700	14.4900	+0.976%	50,768	-91.373%
2025-09-04	14.7000	14.7000	14.0000	14.3500	-0.966%	2,660	-91.289%
2025-09-03	14.5579	14.6300	14.0000	14.4900	+3.500%	4,555	-91.373%
2025-09-02	14.2100	14.4900	13.7900	14.0000	-1.478%	3,869	-91.071%
2025-08-29	15.4700	15.6520	14.0700	14.2100	-7.094%	7,758	-91.203%
2025-08-28	14.9100	15.6072	14.9100	15.2950	+1.157%	1,972	-91.827%
2025-08-27	15.1900	15.3972	14.7700	15.1200	0.000%	3,652	-91.733%
2025-08-26	15.8200	15.8200	14.9100	15.1200	-3.571%	4,052	-91.733%
2025-08-25	15.6800	16.1700	15.5400	15.6800	0.000%	5,063	-92.028%
2025-08-22	15.3300	15.6800	14.6650	15.6800	+8.213%	3,166	-92.028%
2025-08-21	14.7700	14.7700	14.2100	14.4900	-1.429%	6,275	-91.373%
2025-08-20	15.1900	15.1900	14.2100	14.7000	+3.448%	9,224	-91.497%
2025-08-19	14.0700	14.7693	14.0000	14.2100	+0.995%	7,315	-91.203%
2025-08-18	16.6600	16.6600	14.0700	14.0700	-15.546%	12,729	-91.116%
2025-08-15	14.0700	16.7300	13.7900	16.6600	+20.812%	49,412	-92.497%
2025-08-14	13.7200	14.1400	13.0200	13.7900	-1.500%	5,815	-90.935%
2025-08-13	13.0900	14.0000	12.7400	14.0000	+10.497%	13,622	-91.071%
2025-08-12	12.8800	12.8800	12.3900	12.6700	+1.117%	7,330	-90.134%
2025-08-11	12.2500	12.7750	12.2500	12.5300	+4.678%	5,635	-90.024%
2025-08-08	11.9000	12.3200	11.7600	11.9700	+1.183%	3,075	-89.557%
2025-08-07	11.7600	11.9378	11.5500	11.8300	+0.595%	3,867	-89.434%
2025-08-06	12.1100	12.2066	11.5500	11.7600	-4.000%	1,963	-89.371%
2025-08-05	11.9000	12.5300	11.7600	12.2500	+1.156%	4,485	-89.796%
2025-08-04	11.4800	12.7400	11.4800	12.1100	+4.217%	3,734	-89.678%
2025-08-01	12.0400	12.1100	11.4520	11.6200	-3.488%	5,263	-89.243%
2025-07-31	12.0400	12.4600	11.8300	12.0400	0.000%	7,711	-89.618%
2025-07-30	12.6000	12.6000	11.7600	12.0400	-2.825%	13,170	-89.618%
2025-07-29	13.4400	13.4708	12.3200	12.3900	-5.851%	18,123	-89.911%
2025-07-28	14.4900	14.7350	13.0200	13.1600	-10.476%	36,644	-90.502%
2025-07-25	14.7000	14.9450	14.2107	14.7000	+0.962%	11,494	-91.497%
2025-07-24	14.7700	15.0500	14.4200	14.5600	-0.952%	14,972	-91.415%
2025-07-23	14.4900	14.9100	14.4200	14.7000	+1.942%	22,154	-91.497%
2025-07-22	14.3500	14.9212	14.2107	14.4200	-0.962%	9,190	-91.331%
2025-07-21	13.8600	14.7700	13.7200	14.5600	+6.122%	27,495	-91.415%
2025-07-18	14.0000	14.1400	13.6150	13.7200	-2.970%	17,914	-90.889%
2025-07-17	14.5600	14.6300	14.0000	14.1400	-3.349%	36,538	-91.160%
2025-07-16	16.2400	16.4500	13.7200	14.6300	+0.481%	1,206,146	-91.456%
2025-07-15	15.0500	15.1900	14.3500	14.5600	-1.887%	17,295	-91.415%
2025-07-14	14.7000	15.4000	14.7000	14.8400	+0.952%	24,459	-91.577%
2025-07-11	14.7700	15.0500	13.8600	14.7000	-1.869%	14,698	-91.497%
2025-07-10	14.6300	15.0500	14.3500	14.9800	+0.943%	5,608	-91.656%
2025-07-09	14.7700	15.2600	14.5600	14.8400	-2.304%	14,730	-91.577%
2025-07-08	16.5200	17.2900	13.8600	15.1900	-14.902%	395,982	-91.771%
2025-07-07	18.4800	19.0750	17.7100	17.8500	-3.882%	4,087	-92.997%
2025-07-03	18.8300	18.9700	18.4800	18.5710	-2.463%	2,557	-93.269%
2025-07-02	17.5749	19.6000	16.1000	19.0400	+5.426%	19,109	-93.435%
2025-07-01	17.2900	18.1993	17.1920	18.0600	+4.032%	7,230	-93.079%
2025-06-30	18.4800	19.1100	16.9400	17.3600	-4.981%	15,156	-92.800%
2025-06-27	16.5200	18.4800	16.5200	18.2700	+9.205%	16,137	-93.158%
2025-06-26	16.2400	18.9000	16.0650	16.7300	+2.137%	17,339	-92.528%
2025-06-25	15.6100	16.4500	15.4700	16.3800	+4.464%	7,699	-92.369%
2025-06-24	17.4300	17.4300	15.5400	15.6800	-10.040%	11,752	-92.028%
2025-06-23	16.9400	19.0253	16.8700	17.4300	-1.969%	11,733	-92.828%
2025-06-20	18.2000	20.4400	12.4600	17.7800	+3.673%	65,192	-92.970%
2025-06-18	16.5900	19.0750	16.2750	17.1500	+5.832%	25,667	-92.711%
2025-06-17	18.4800	18.5500	16.0580	16.2050	-19.576%	51,450	-92.286%
2025-06-16	21.5250	22.3090	19.9500	20.1495	-1.607%	10,593	-93.796%
2025-06-13	21.7105	23.1350	20.3700	20.4785	-13.931%	20,418	-93.896%
2025-06-12	22.7500	24.3250	22.7500	23.7930	+1.463%	5,422	-94.746%
2025-06-11	21.5985	24.5000	21.0000	23.4500	+8.169%	15,338	-94.670%
2025-06-10	25.2000	25.5465	21.3575	21.6790	-12.638%	18,985	-94.234%
2025-06-09	24.8500	27.6150	24.5000	24.8150	+2.739%	23,324	-94.963%
2025-06-06	22.0500	25.0005	22.0500	24.1535	+13.541%	36,128	-94.825%
2025-06-05	19.6000	22.5750	19.2500	21.2730	+8.730%	25,985	-94.124%
2025-06-04	18.5325	20.2370	18.4560	19.5650	+5.531%	18,082	-93.611%
2025-06-03	17.5595	18.8300	17.5035	18.5395	+5.141%	10,568	-93.258%
2025-06-02	16.9050	17.9375	16.4850	17.6330	+1.185%	10,294	-92.911%
2025-05-30	17.1500	17.7380	16.4850	17.4265	-1.795%	21,405	-92.827%
2025-05-29	16.4255	21.7000	16.4150	17.7450	+7.872%	240,415	-92.956%
2025-05-28	16.3765	17.9060	15.8165	16.4500	+1.075%	36,184	-92.401%
2025-05-27	15.4000	16.8980	14.4200	16.2750	+4.401%	61,296	-92.320%
2025-05-23	17.5000	22.8550	14.0140	15.5890	-7.613%	541,306	-91.982%
2025-05-22	19.2500	19.8765	16.1000	16.8735	-15.614%	27,872	-92.592%
2025-05-21	19.5755	20.3000	18.9035	19.9955	+1.836%	6,563	-93.749%
2025-05-20	21.0000	21.0000	19.2850	19.6350	-3.293%	7,627	-93.634%
2025-05-19	20.7935	21.2380	19.6035	20.3035	+0.207%	3,031	-93.843%
2025-05-16	18.9000	21.7000	18.2000	20.2615	+5.639%	12,506	-93.831%
2025-05-15	18.5500	19.9500	18.2700	19.1800	-0.886%	13,462	-93.483%
2025-05-14	19.0120	19.3970	18.2000	19.3515	-7.263%	89,036	-93.541%
2025-05-13	20.3000	24.1500	18.9700	20.8670	-24.541%	68,544	-94.010%
2025-05-12	37.8000	38.0205	23.8000	27.6535	-25.462%	19,569	-95.480%
2025-05-09	37.5830	37.8000	36.5750	37.1000	+3.922%	3,086	-96.631%
2025-05-08	35.7000	37.8000	35.3500	35.7000	-0.488%	1,016	-96.499%
2025-05-07	37.1000	37.1000	35.3500	35.8750	+0.985%	893	-96.516%
2025-05-06	34.3000	35.5250	34.3000	35.5250	+1.500%	1,165	-96.481%
2025-05-05	35.7000	35.7000	33.0190	35.0000	-5.660%	2,620	-96.429%
2025-05-02	36.4000	38.4510	34.3000	37.1000	+6.000%	4,122	-96.631%
2025-05-01	40.6000	41.3000	34.6500	35.0000	-15.966%	13,088	-96.429%
2025-04-30	41.6500	42.5250	41.6500	41.6500	0.000%	1,198	-96.999%
2025-04-29	44.8000	44.8000	41.3000	41.6500	-3.252%	936	-96.999%
2025-04-28	47.2500	47.2500	40.6000	43.0500	-8.209%	2,130	-97.096%
2025-04-25	47.9500	48.2615	46.5500	46.9000	+0.601%	999	-97.335%
2025-04-24	45.8500	48.7375	45.8500	46.6200	-4.857%	1,311	-97.319%
2025-04-23	49.7000	49.7000	47.6000	49.0000	+2.190%	810	-97.449%
2025-04-22	46.9805	47.9500	44.8000	47.9500	+7.031%	1,211	-97.393%
2025-04-21	44.4500	48.6955	44.4500	44.8000	-2.290%	676	-97.210%
2025-04-17	48.3000	51.1000	45.5035	45.8500	-3.676%	638	-97.274%
2025-04-16	51.8000	51.8000	47.2535	47.6000	-6.849%	1,163	-97.374%
2025-04-15	49.0000	51.1000	48.6465	51.1000	+4.286%	590	-97.554%
2025-04-14	48.3000	50.7500	45.8500	49.0000	+1.449%	1,348	-97.449%
2025-04-11	46.5500	48.6465	45.8500	48.3000	-0.719%	1,099	-97.412%
2025-04-10	48.6500	52.1500	45.4230	48.6500	0.000%	742	-97.431%
2025-04-09	44.8000	50.0745	41.3000	48.6500	+14.876%	1,939	-97.431%
2025-04-08	44.1000	46.0250	40.2500	42.3500	-3.968%	650	-97.048%
2025-04-07	40.6000	44.1000	38.1500	44.1000	+5.000%	1,049	-97.166%
2025-04-04	45.3075	45.3075	40.6000	42.0000	-4.762%	1,246	-97.024%
2025-04-03	45.8500	45.8500	43.7500	44.1000	-3.817%	1,016	-97.166%
2025-04-02	46.5500	46.5500	44.4605	45.8500	+3.150%	448	-97.274%
2025-04-01	43.4000	46.2000	43.4000	44.4500	+2.370%	826	-97.188%
2025-03-31	43.7500	46.5500	41.6500	43.4210	-6.015%	2,571	-97.121%
2025-03-28	44.4500	46.9000	44.1000	46.2000	+3.125%	518	-97.294%
2025-03-27	49.0000	49.6790	44.4500	44.8000	-9.220%	1,758	-97.210%
2025-03-26	48.7970	50.4910	46.2000	49.3500	-2.759%	1,244	-97.467%
2025-03-25	51.8000	51.8000	50.0500	50.7500	0.000%	1,130	-97.537%
2025-03-24	49.7000	51.8000	47.9500	50.7500	+2.113%	2,223	-97.537%
2025-03-21	44.8000	49.7000	44.8000	49.7000	+9.063%	2,489	-97.485%
2025-03-20	45.5000	47.2500	43.0500	45.5700	+1.719%	1,109	-97.257%
2025-03-19	46.5500	47.2500	44.1000	44.8000	0.000%	802	-97.210%
2025-03-18	43.7500	44.8000	43.7500	44.8000	+3.226%	1,000	-97.210%
2025-03-17	43.0500	45.5000	42.6545	43.4000	+0.813%	1,277	-97.120%
2025-03-14	42.3500	44.4570	42.0000	43.0500	+1.653%	543	-97.096%
2025-03-13	44.1000	45.8500	42.0000	42.3500	-4.956%	1,700	-97.048%
2025-03-12	42.3500	47.0995	42.3500	44.5585	+6.983%	1,984	-97.195%
2025-03-11	40.6000	43.4000	40.6000	41.6500	0.000%	1,167	-96.999%
2025-03-10	42.3500	44.1000	41.3000	41.6500	-4.032%	2,468	-96.999%
2025-03-07	40.2500	44.1000	40.2500	43.4000	+6.897%	3,183	-97.120%
2025-03-06	40.6000	41.9860	39.5500	40.6000	-3.333%	4,813	-96.921%
2025-03-05	47.9500	50.7500	40.9500	42.0000	-11.111%	45,431	-97.024%
2025-03-04	49.7000	50.0500	45.8500	47.2500	-6.250%	59,211	-97.354%
2025-03-03	50.4000	51.7825	49.0000	50.4000	0.000%	2,207	-97.520%
2025-02-28	50.0500	50.7325	49.0000	50.4000	-1.370%	2,503	-97.520%
2025-02-27	53.2000	57.0500	50.0500	51.1000	-5.195%	3,449	-97.554%
2025-02-26	57.0500	60.5500	53.2000	53.9000	-6.667%	3,544	-97.681%
2025-02-25	52.1500	57.7500	50.7500	57.7500	+11.486%	5,700	-97.835%
2025-02-24	50.4000	52.8500	49.7000	51.8000	+2.069%	3,131	-97.587%
2025-02-21	52.5000	56.0000	50.0500	50.7500	-4.605%	10,448	-97.537%
2025-02-20	50.0500	56.0000	46.9000	53.2000	+15.152%	14,637	-97.650%
2025-02-19	49.0000	49.6965	44.5865	46.2000	-4.348%	5,415	-97.294%
2025-02-18	41.6500	49.8750	39.5500	48.3000	+30.189%	11,783	-97.412%
2025-02-14	39.9000	41.1005	35.7000	37.1000	-8.225%	7,262	-96.631%
2025-02-13	42.3500	42.3500	39.2000	40.4250	-3.750%	5,203	-96.908%
2025-02-12	42.3500	43.7150	40.2500	42.0000	-1.639%	4,092	-97.024%
2025-02-11	44.8000	44.8000	42.0000	42.7000	-3.937%	3,359	-97.073%
2025-02-10	39.5500	44.8000	39.5500	44.4500	+14.414%	6,878	-97.188%
2025-02-07	41.6500	43.4980	38.8500	38.8500	-7.500%	6,104	-96.782%
2025-02-06	45.1500	45.5000	42.0000	42.0000	-6.977%	5,897	-97.024%
2025-02-05	45.5000	47.0330	43.0500	45.1500	-3.008%	5,778	-97.231%
2025-02-04	49.3500	59.5000	39.9000	46.5500	-2.206%	98,054	-97.315%
2025-02-03	45.1500	49.7000	45.1500	47.6000	0.000%	3,815	-97.374%
2025-01-31	52.5000	54.6000	46.9000	47.6000	-11.688%	6,760	-97.374%
2025-01-30	55.3000	57.5155	51.1000	53.9000	-4.938%	2,861	-97.681%
2025-01-29	55.3000	57.4000	54.2500	56.7000	+3.846%	4,672	-97.795%
2025-01-28	52.8500	56.0000	50.7500	54.6000	+2.632%	4,735	-97.711%
2025-01-27	60.5500	60.5500	50.4000	53.2000	-16.022%	14,601	-97.650%
2025-01-24	61.6000	64.3965	60.5500	63.3500	+1.685%	4,143	-98.027%
2025-01-23	74.2000	74.9000	60.5500	62.3000	-16.822%	9,364	-97.994%
2025-01-22	78.4000	79.1000	71.4000	74.9000	+0.469%	8,039	-98.331%
2025-01-21	71.7500	86.8000	67.9000	74.5500	+18.333%	31,973	-98.323%
2025-01-17	64.4000	66.1465	60.7215	63.0000	+2.273%	5,346	-98.016%
2025-01-16	68.2500	69.6500	60.7250	61.6000	-10.660%	10,902	-97.971%
2025-01-15	66.5000	73.8500	60.5500	68.9500	+5.914%	16,936	-98.187%
2025-01-14	85.4000	85.6100	63.0000	65.1000	-27.907%	24,725	-98.080%
2025-01-13	97.3000	101.5000	80.5035	90.3000	-14.000%	28,949	-98.616%
2025-01-10	80.8500	107.1000	80.8500	105.0000	+30.435%	74,048	-98.810%
2025-01-08	73.5000	88.1685	64.0500	80.5000	+4.545%	44,339	-98.447%
2025-01-07	67.5500	78.7500	62.3000	77.0000	+5.769%	43,689	-98.377%
2025-01-06	56.3500	74.2000	49.7000	72.8000	+25.301%	75,764	-98.283%
2025-01-03	57.4000	64.4000	55.4750	58.1000	+5.732%	52,310	-97.849%
2025-01-02	44.1000	58.4500	44.1000	54.9500	+20.769%	130,505	-97.725%
2024-12-31	43.0500	85.7500	37.8000	45.5000	+28.713%	1,406,541	-97.253%
2024-12-30	34.6500	36.0465	33.6000	35.3500	-0.980%	10,407	-96.464%
2024-12-27	36.0500	36.4000	33.2500	35.7000	-4.673%	10,746	-96.499%
2024-12-26	33.9080	38.5000	32.6235	37.4500	+1.905%	28,221	-96.662%
2024-12-24	29.4000	37.8000	29.3090	36.7500	+13.122%	58,597	-96.599%
2024-12-23	31.4825	33.7330	27.6535	32.4870	+23.218%	263,264	-96.152%
2024-12-20	24.1675	27.3560	23.3135	26.3655	+9.174%	340,113	-95.259%
2024-12-19	24.1500	25.5500	23.8000	24.1500	+1.471%	4,276	-94.824%
2024-12-18	24.7240	25.5465	23.6460	23.8000	-0.205%	2,956	-94.748%
2024-12-17	24.8500	25.1110	23.8035	23.8490	-5.361%	4,984	-94.759%
2024-12-16	25.2000	25.9000	24.7220	25.2000	-3.743%	2,119	-95.040%
2024-12-13	25.4030	26.2500	25.3750	26.1800	+4.455%	2,058	-95.225%
2024-12-12	25.2000	26.0750	25.0635	25.0635	-3.230%	1,017	-95.013%
2024-12-11	25.5500	26.6000	25.5500	25.9000	-1.333%	1,886	-95.174%
2024-12-10	27.5975	28.0000	26.1450	26.2500	-1.225%	4,232	-95.238%
2024-12-09	26.9500	28.0000	26.3200	26.5755	-5.087%	7,924	-95.296%
2024-12-06	26.2850	28.3150	26.2500	28.0000	+1.420%	6,831	-95.536%
2024-12-05	26.8065	29.2670	25.2350	27.6080	-3.805%	25,428	-95.472%
2024-12-04	27.3945	30.2435	24.6750	28.7000	+4.419%	281,866	-95.645%
2024-12-03	28.0000	30.4185	27.3000	27.4855	-1.960%	1,796	-95.452%
2024-12-02	28.7000	30.1100	27.3035	28.0350	-2.094%	1,139	-95.541%
2024-11-29	26.6000	28.7000	26.2500	28.6345	+8.318%	2,757	-95.635%
2024-11-27	28.6965	28.6965	26.4250	26.4355	-2.542%	620	-95.272%
2024-11-26	29.3650	29.3650	26.7645	27.1250	-6.649%	2,171	-95.392%
2024-11-25	25.9000	29.7150	25.5500	29.0570	+12.189%	3,981	-95.698%
2024-11-22	25.5500	26.8100	24.6890	25.9000	+2.778%	3,342	-95.174%
2024-11-21	25.1510	25.8860	24.5000	25.2000	-0.111%	1,670	-95.040%
2024-11-20	25.2000	25.9000	24.8500	25.2280	-1.247%	712	-95.045%
2024-11-19	25.3715	26.0750	24.5700	25.5465	-2.027%	1,901	-95.107%
2024-11-18	24.8500	26.2395	24.8500	26.0750	+4.930%	1,162	-95.206%
2024-11-15	25.2000	26.6000	24.5490	24.8500	-2.593%	3,067	-94.970%
2024-11-14	27.2300	27.2300	24.6750	25.5115	-1.500%	2,276	-95.100%
2024-11-13	25.9000	26.8800	25.2000	25.9000	-1.857%	2,001	-95.174%
2024-11-12	26.2500	27.3945	25.5815	26.3900	-1.823%	1,855	-95.263%
2024-11-11	26.9150	27.9545	25.7215	26.8800	-1.985%	2,688	-95.350%
2024-11-08	26.2745	27.9265	26.2745	27.4245	-3.037%	2,320	-95.442%
2024-11-07	29.0500	29.4035	26.2710	28.2835	-3.233%	3,768	-95.580%
2024-11-06	29.0535	30.0475	28.7000	29.2285	-1.984%	4,325	-95.723%
2024-11-05	30.1000	30.1000	28.3500	29.8200	+1.429%	3,381	-95.808%
2024-11-04	29.7920	30.7580	28.3555	29.4000	-2.326%	3,606	-95.748%
2024-11-01	30.4500	30.4500	29.0500	30.1000	-0.693%	3,030	-95.847%
2024-10-31	30.4500	30.4500	29.0500	30.3100	+2.973%	3,344	-95.876%
2024-10-30	29.2250	30.7860	29.2250	29.4350	-1.609%	1,944	-95.753%
2024-10-29	30.7650	30.7860	29.4035	29.9165	-1.526%	1,654	-95.822%
2024-10-28	29.0535	30.4500	28.8750	30.3800	+1.284%	3,031	-95.885%
2024-10-25	31.1500	31.8500	28.7000	29.9950	-0.569%	16,434	-95.833%
2024-10-24	29.8865	30.8000	29.4000	30.1665	-2.057%	4,278	-95.856%
2024-10-23	30.4220	30.9205	29.4070	30.8000	0.000%	1,709	-95.942%
2024-10-22	29.7465	30.9750	27.6850	30.8000	+6.796%	3,579	-95.942%
2024-10-21	28.7000	29.4000	28.0000	28.8400	+4.172%	6,671	-95.666%
2024-10-18	26.6000	29.7465	26.6000	27.6850	+2.794%	5,042	-95.485%
2024-10-17	26.2500	26.9500	24.8500	26.9325	+6.123%	3,628	-95.359%
2024-10-16	26.2500	27.3000	25.2000	25.3785	-3.346%	3,711	-95.075%
2024-10-15	28.0000	28.7000	26.2500	26.2570	-6.471%	4,211	-95.239%
2024-10-14	28.3745	29.4000	28.0000	28.0735	-2.254%	2,197	-95.547%
2024-10-11	28.2345	29.7150	28.2170	28.7210	-1.730%	1,862	-95.648%
2024-10-10	28.8785	29.7150	27.6500	29.2265	+0.608%	2,583	-95.723%
2024-10-09	30.4500	30.4500	28.3675	29.0500	-4.598%	2,070	-95.697%
2024-10-08	27.6500	30.8000	27.4750	30.4500	+9.023%	5,278	-95.895%
2024-10-07	26.6350	28.5250	26.6000	27.9300	+3.636%	3,817	-95.525%
2024-10-04	26.9500	28.0105	26.3550	26.9500	-0.990%	6,782	-95.362%
2024-10-03	28.0000	28.4900	26.7750	27.2195	-4.577%	4,327	-95.408%
2024-10-02	28.3220	29.0150	27.6500	28.5250	-0.610%	3,579	-95.618%
2024-10-01	27.6500	29.7500	27.6500	28.7000	+1.335%	7,218	-95.645%
2024-09-30	28.7350	28.8540	27.6500	28.3220	-1.844%	3,172	-95.586%
2024-09-27	30.8630	31.5000	28.3500	28.8540	-5.448%	6,354	-95.668%
2024-09-26	31.8150	33.2290	29.5330	30.5165	-6.247%	9,734	-95.904%
2024-09-25	31.4790	33.5965	30.2785	32.5500	+9.168%	57,377	-96.160%
2024-09-24	28.6650	31.5000	28.6650	29.8165	-0.827%	9,258	-95.808%
2024-09-23	32.9000	33.2080	29.1655	30.0650	-6.580%	7,292	-95.842%
2024-09-20	33.6000	34.3000	31.8500	32.1825	-2.181%	6,401	-96.116%
2024-09-19	35.7000	36.0500	32.5675	32.9000	-5.060%	9,824	-96.201%
2024-09-18	35.7000	36.4000	34.3105	34.6535	-0.181%	11,607	-96.393%
2024-09-17	39.9000	40.2500	33.6000	34.7165	-12.221%	20,517	-96.399%
2024-09-16	36.7500	42.3500	36.0500	39.5500	+19.312%	81,468	-96.839%
2024-09-13	35.3500	36.7500	32.9000	33.1485	-1.855%	11,488	-96.229%
2024-09-12	35.0000	35.7000	33.0085	33.7750	-5.392%	18,593	-96.299%
2024-09-11	35.3500	38.5000	35.0000	35.7000	-8.929%	21,695	-96.499%
2024-09-10	40.9500	43.4000	36.7500	39.2000	-11.111%	71,951	-96.811%
2024-09-09	38.5000	51.8000	35.0000	44.1000	+32.632%	1,286,209	-97.166%
2024-09-06	39.2000	40.1520	33.2500	33.2500	-15.179%	27,319	-96.241%

.dark-mode .rM1Dfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rM1Dfd{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ