Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

Market Open

Sep 16, 2025 10:15:58 AM EDT

2.23USD-0.668%(-0.02)32,575

2.17Bid 2.23Ask 0.06Spread

Pre-market

Sep 15, 2025 9:11:30 AM EDT

2.25USD+0.223%(+0.01)0

After-hours

Sep 12, 2025 4:42:30 PM EDT

2.27USD+0.889%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	2.2300	2.2300	2.2300	2.2300	-0.668%	32,575	0.000%
2025-09-15	2.3000	2.3000	2.1801	2.2450	-0.222%	40,008	-0.668%
2025-09-12	2.1700	2.2800	2.1007	2.2500	+2.975%	104,818	-0.889%
2025-09-11	2.1900	2.2458	2.1400	2.1850	-2.018%	51,401	+2.059%
2025-09-10	2.2400	2.2999	2.1500	2.2300	+1.826%	74,602	0.000%
2025-09-09	2.1332	2.1900	2.1110	2.1900	+4.785%	11,976	+1.826%
2025-09-08	2.2000	2.2000	2.0400	2.0900	+0.966%	37,056	+6.699%
2025-09-05	2.0900	2.3800	2.0100	2.0700	+0.976%	355,377	+7.729%
2025-09-04	2.1000	2.1000	2.0000	2.0500	-0.966%	18,617	+8.780%
2025-09-03	2.0797	2.0900	2.0000	2.0700	+3.500%	31,886	+7.729%
2025-09-02	2.0300	2.0700	1.9700	2.0000	-1.478%	27,086	+11.500%
2025-08-29	2.2100	2.2360	2.0100	2.0300	-7.094%	54,309	+9.852%
2025-08-28	2.1300	2.2296	2.1300	2.1850	+1.157%	13,803	+2.059%
2025-08-27	2.1700	2.1996	2.1100	2.1600	0.000%	25,567	+3.241%
2025-08-26	2.2600	2.2600	2.1300	2.1600	-3.571%	28,367	+3.241%
2025-08-25	2.2400	2.3100	2.2200	2.2400	0.000%	35,440	-0.446%
2025-08-22	2.1900	2.2400	2.0950	2.2400	+8.213%	22,164	-0.446%
2025-08-21	2.1100	2.1100	2.0300	2.0700	-1.429%	43,927	+7.729%
2025-08-20	2.1700	2.1700	2.0300	2.1000	+3.448%	64,571	+6.190%
2025-08-19	2.0100	2.1099	2.0000	2.0300	+0.995%	51,208	+9.852%
2025-08-18	2.3800	2.3800	2.0100	2.0100	-15.546%	89,100	+10.945%
2025-08-15	2.0100	2.3900	1.9700	2.3800	+20.812%	345,883	-6.303%
2025-08-14	1.9600	2.0200	1.8600	1.9700	-1.500%	40,702	+13.198%
2025-08-13	1.8700	2.0000	1.8200	2.0000	+10.497%	95,356	+11.500%
2025-08-12	1.8400	1.8400	1.7700	1.8100	+1.117%	51,309	+23.204%
2025-08-11	1.7500	1.8250	1.7500	1.7900	+4.678%	39,447	+24.581%
2025-08-08	1.7000	1.7600	1.6800	1.7100	+1.183%	21,527	+30.409%
2025-08-07	1.6800	1.7054	1.6500	1.6900	+0.595%	27,070	+31.953%
2025-08-06	1.7300	1.7438	1.6500	1.6800	-4.000%	13,739	+32.738%
2025-08-05	1.7000	1.7900	1.6800	1.7500	+1.156%	31,397	+27.429%
2025-08-04	1.6400	1.8200	1.6400	1.7300	+4.217%	26,135	+28.902%
2025-08-01	1.7200	1.7300	1.6360	1.6600	-3.488%	36,844	+34.337%
2025-07-31	1.7200	1.7800	1.6900	1.7200	0.000%	53,979	+29.651%
2025-07-30	1.8000	1.8000	1.6800	1.7200	-2.825%	92,188	+29.651%
2025-07-29	1.9200	1.9244	1.7600	1.7700	-5.851%	126,858	+25.989%
2025-07-28	2.0700	2.1050	1.8600	1.8800	-10.476%	256,511	+18.617%
2025-07-25	2.1000	2.1350	2.0301	2.1000	+0.962%	80,461	+6.190%
2025-07-24	2.1100	2.1500	2.0600	2.0800	-0.952%	104,805	+7.212%
2025-07-23	2.0700	2.1300	2.0600	2.1000	+1.942%	155,080	+6.190%
2025-07-22	2.0500	2.1316	2.0301	2.0600	-0.962%	64,329	+8.252%
2025-07-21	1.9800	2.1100	1.9600	2.0800	+6.122%	192,466	+7.212%
2025-07-18	2.0000	2.0200	1.9450	1.9600	-2.970%	125,397	+13.776%
2025-07-17	2.0800	2.0900	2.0000	2.0200	-3.349%	255,768	+10.396%
2025-07-16	2.3200	2.3500	1.9600	2.0900	+0.481%	8,443,023	+6.699%
2025-07-15	2.1500	2.1700	2.0500	2.0800	-1.887%	121,067	+7.212%
2025-07-14	2.1000	2.2000	2.1000	2.1200	+0.952%	171,212	+5.189%
2025-07-11	2.1100	2.1500	1.9800	2.1000	-1.869%	102,884	+6.190%
2025-07-10	2.0900	2.1500	2.0500	2.1400	+0.943%	39,258	+4.206%
2025-07-09	2.1100	2.1800	2.0800	2.1200	-2.304%	103,110	+5.189%
2025-07-08	2.3600	2.4700	1.9800	2.1700	-14.902%	2,771,871	+2.765%
2025-07-07	2.6400	2.7250	2.5300	2.5500	-3.882%	28,612	-12.549%
2025-07-03	2.6900	2.7100	2.6400	2.6530	-2.463%	17,897	-15.944%
2025-07-02	2.5107	2.8000	2.3000	2.7200	+5.426%	133,763	-18.015%
2025-07-01	2.4700	2.5999	2.4560	2.5800	+4.032%	50,608	-13.566%
2025-06-30	2.6400	2.7300	2.4200	2.4800	-4.981%	106,094	-10.081%
2025-06-27	2.3600	2.6400	2.3600	2.6100	+9.205%	112,960	-14.559%
2025-06-26	2.3200	2.7000	2.2950	2.3900	+2.137%	121,375	-6.695%
2025-06-25	2.2300	2.3500	2.2100	2.3400	+4.464%	53,892	-4.701%
2025-06-24	2.4900	2.4900	2.2200	2.2400	-10.040%	82,261	-0.446%
2025-06-23	2.4200	2.7179	2.4100	2.4900	-1.969%	82,133	-10.442%
2025-06-20	2.6000	2.9200	1.7800	2.5400	+3.673%	456,343	-12.205%
2025-06-18	2.3700	2.7250	2.3250	2.4500	+5.832%	179,671	-8.980%
2025-06-17	2.6400	2.6500	2.2940	2.3150	-19.576%	360,149	-3.672%
2025-06-16	3.0750	3.1870	2.8500	2.8785	-1.607%	74,149	-22.529%
2025-06-13	3.1015	3.3050	2.9100	2.9255	-13.931%	142,928	-23.774%
2025-06-12	3.2500	3.4750	3.2500	3.3990	+1.463%	37,956	-34.392%
2025-06-11	3.0855	3.5000	3.0000	3.3500	+8.169%	107,368	-33.433%
2025-06-10	3.6000	3.6495	3.0511	3.0970	-12.638%	132,893	-27.995%
2025-06-09	3.5500	3.9450	3.5000	3.5450	+2.739%	163,265	-37.094%
2025-06-06	3.1500	3.5715	3.1500	3.4505	+13.541%	252,893	-35.372%
2025-06-05	2.8000	3.2250	2.7500	3.0390	+8.730%	181,897	-26.621%
2025-06-04	2.6475	2.8910	2.6366	2.7950	+5.531%	126,574	-20.215%
2025-06-03	2.5085	2.6900	2.5005	2.6485	+5.141%	73,978	-15.801%
2025-06-02	2.4150	2.5625	2.3550	2.5190	+1.185%	72,057	-11.473%
2025-05-30	2.4500	2.5340	2.3550	2.4895	-1.795%	149,837	-10.424%
2025-05-29	2.3465	3.1000	2.3450	2.5350	+7.872%	1,682,905	-12.032%
2025-05-28	2.3395	2.5580	2.2595	2.3500	+1.075%	253,285	-5.106%
2025-05-27	2.2000	2.4140	2.0600	2.3250	+4.401%	429,070	-4.086%
2025-05-23	2.5000	3.2650	2.0020	2.2270	-7.613%	3,789,143	+0.135%
2025-05-22	2.7500	2.8395	2.3000	2.4105	-15.614%	195,106	-7.488%
2025-05-21	2.7965	2.9000	2.7005	2.8565	+1.836%	45,943	-21.932%
2025-05-20	3.0000	3.0000	2.7550	2.8050	-3.293%	53,388	-20.499%
2025-05-19	2.9705	3.0340	2.8005	2.9005	+0.207%	21,220	-23.117%
2025-05-16	2.7000	3.1000	2.6000	2.8945	+5.639%	87,545	-22.957%
2025-05-15	2.6500	2.8500	2.6100	2.7400	-0.886%	94,234	-18.613%
2025-05-14	2.7160	2.7710	2.6000	2.7645	-7.263%	623,251	-19.334%
2025-05-13	2.9000	3.4500	2.7100	2.9810	-24.541%	479,811	-25.193%
2025-05-12	5.4000	5.4315	3.4000	3.9505	-25.462%	136,980	-43.551%
2025-05-09	5.3690	5.4000	5.2250	5.3000	+3.922%	21,605	-57.925%
2025-05-08	5.1000	5.4000	5.0500	5.1000	-0.488%	7,110	-56.275%
2025-05-07	5.3000	5.3000	5.0500	5.1250	+0.985%	6,251	-56.488%
2025-05-06	4.9000	5.0750	4.9000	5.0750	+1.500%	8,152	-56.059%
2025-05-05	5.1000	5.1000	4.7170	5.0000	-5.660%	18,343	-55.400%
2025-05-02	5.2000	5.4930	4.9000	5.3000	+6.000%	28,851	-57.925%
2025-05-01	5.8000	5.9000	4.9500	5.0000	-15.966%	91,618	-55.400%
2025-04-30	5.9500	6.0750	5.9500	5.9500	0.000%	8,389	-62.521%
2025-04-29	6.4000	6.4000	5.9000	5.9500	-3.252%	6,549	-62.521%
2025-04-28	6.7500	6.7500	5.8000	6.1500	-8.209%	14,911	-63.740%
2025-04-25	6.8500	6.8945	6.6500	6.7000	+0.601%	6,994	-66.716%
2025-04-24	6.5500	6.9625	6.5500	6.6600	-4.857%	9,174	-66.517%
2025-04-23	7.1000	7.1000	6.8000	7.0000	+2.190%	5,670	-68.143%
2025-04-22	6.7115	6.8500	6.4000	6.8500	+7.031%	8,475	-67.445%
2025-04-21	6.3500	6.9565	6.3500	6.4000	-2.290%	4,732	-65.156%
2025-04-17	6.9000	7.3000	6.5005	6.5500	-3.676%	4,463	-65.954%
2025-04-16	7.4000	7.4000	6.7505	6.8000	-6.849%	8,143	-67.206%
2025-04-15	7.0000	7.3000	6.9495	7.3000	+4.286%	4,127	-69.452%
2025-04-14	6.9000	7.2500	6.5500	7.0000	+1.449%	9,433	-68.143%
2025-04-11	6.6500	6.9495	6.5500	6.9000	-0.719%	7,695	-67.681%
2025-04-10	6.9500	7.4500	6.4890	6.9500	0.000%	5,194	-67.914%
2025-04-09	6.4000	7.1535	5.9000	6.9500	+14.876%	13,574	-67.914%
2025-04-08	6.3000	6.5750	5.7500	6.0500	-3.968%	4,553	-63.140%
2025-04-07	5.8000	6.3000	5.4500	6.3000	+5.000%	7,341	-64.603%
2025-04-04	6.4725	6.4725	5.8000	6.0000	-4.762%	8,719	-62.833%
2025-04-03	6.5500	6.5500	6.2500	6.3000	-3.817%	7,112	-64.603%
2025-04-02	6.6500	6.6500	6.3515	6.5500	+3.150%	3,135	-65.954%
2025-04-01	6.2000	6.6000	6.2000	6.3500	+2.370%	5,781	-64.882%
2025-03-31	6.2500	6.6500	5.9500	6.2030	-6.015%	17,998	-64.050%
2025-03-28	6.3500	6.7000	6.3000	6.6000	+3.125%	3,627	-66.212%
2025-03-27	7.0000	7.0970	6.3500	6.4000	-9.220%	12,304	-65.156%
2025-03-26	6.9710	7.2130	6.6000	7.0500	-2.759%	8,707	-68.369%
2025-03-25	7.4000	7.4000	7.1500	7.2500	0.000%	7,913	-69.241%
2025-03-24	7.1000	7.4000	6.8500	7.2500	+2.113%	15,561	-69.241%
2025-03-21	6.4000	7.1000	6.4000	7.1000	+9.063%	17,423	-68.592%
2025-03-20	6.5000	6.7500	6.1500	6.5100	+1.719%	7,765	-65.745%
2025-03-19	6.6500	6.7500	6.3000	6.4000	0.000%	5,617	-65.156%
2025-03-18	6.2500	6.4000	6.2500	6.4000	+3.226%	7,002	-65.156%
2025-03-17	6.1500	6.5000	6.0935	6.2000	+0.813%	8,942	-64.032%
2025-03-14	6.0500	6.3510	6.0000	6.1500	+1.653%	3,798	-63.740%
2025-03-13	6.3000	6.5500	6.0000	6.0500	-4.956%	11,899	-63.140%
2025-03-12	6.0500	6.7285	6.0500	6.3655	+6.983%	13,891	-64.967%
2025-03-11	5.8000	6.2000	5.8000	5.9500	0.000%	8,166	-62.521%
2025-03-10	6.0500	6.3000	5.9000	5.9500	-4.032%	17,278	-62.521%
2025-03-07	5.7500	6.3000	5.7500	6.2000	+6.897%	22,282	-64.032%
2025-03-06	5.8000	5.9980	5.6500	5.8000	-3.333%	33,691	-61.552%
2025-03-05	6.8500	7.2500	5.8500	6.0000	-11.111%	318,019	-62.833%
2025-03-04	7.1000	7.1500	6.5500	6.7500	-6.250%	414,478	-66.963%
2025-03-03	7.2000	7.3975	7.0000	7.2000	0.000%	15,447	-69.028%
2025-02-28	7.1500	7.2475	7.0000	7.2000	-1.370%	17,523	-69.028%
2025-02-27	7.6000	8.1500	7.1500	7.3000	-5.195%	24,142	-69.452%
2025-02-26	8.1500	8.6500	7.6000	7.7000	-6.667%	24,809	-71.039%
2025-02-25	7.4500	8.2500	7.2500	8.2500	+11.486%	39,899	-72.970%
2025-02-24	7.2000	7.5500	7.1000	7.4000	+2.069%	21,919	-69.865%
2025-02-21	7.5000	8.0000	7.1500	7.2500	-4.605%	73,135	-69.241%
2025-02-20	7.1500	8.0000	6.7000	7.6000	+15.152%	102,461	-70.658%
2025-02-19	7.0000	7.0995	6.3695	6.6000	-4.348%	37,907	-66.212%
2025-02-18	5.9500	7.1250	5.6500	6.9000	+30.189%	82,483	-67.681%
2025-02-14	5.7000	5.8715	5.1000	5.3000	-8.225%	50,836	-57.925%
2025-02-13	6.0500	6.0500	5.6000	5.7750	-3.750%	36,418	-61.385%
2025-02-12	6.0500	6.2450	5.7500	6.0000	-1.639%	28,641	-62.833%
2025-02-11	6.4000	6.4000	6.0000	6.1000	-3.937%	23,514	-63.443%
2025-02-10	5.6500	6.4000	5.6500	6.3500	+14.414%	48,145	-64.882%
2025-02-07	5.9500	6.2140	5.5500	5.5500	-7.500%	42,725	-59.820%
2025-02-06	6.4500	6.5000	6.0000	6.0000	-6.977%	41,278	-62.833%
2025-02-05	6.5000	6.7190	6.1500	6.4500	-3.008%	40,448	-65.426%
2025-02-04	7.0500	8.5000	5.7000	6.6500	-2.206%	686,376	-66.466%
2025-02-03	6.4500	7.1000	6.4500	6.8000	0.000%	26,706	-67.206%
2025-01-31	7.5000	7.8000	6.7000	6.8000	-11.688%	47,323	-67.206%
2025-01-30	7.9000	8.2165	7.3000	7.7000	-4.938%	20,030	-71.039%
2025-01-29	7.9000	8.2000	7.7500	8.1000	+3.846%	32,703	-72.469%
2025-01-28	7.5500	8.0000	7.2500	7.8000	+2.632%	33,146	-71.410%
2025-01-27	8.6500	8.6500	7.2000	7.6000	-16.022%	102,204	-70.658%
2025-01-24	8.8000	9.1995	8.6500	9.0500	+1.685%	29,000	-75.359%
2025-01-23	10.6000	10.7000	8.6500	8.9000	-16.822%	65,547	-74.944%
2025-01-22	11.2000	11.3000	10.2000	10.7000	+0.469%	56,270	-79.159%
2025-01-21	10.2500	12.4000	9.7000	10.6500	+18.333%	223,809	-79.061%
2025-01-17	9.2000	9.4495	8.6745	9.0000	+2.273%	37,421	-75.222%
2025-01-16	9.7500	9.9500	8.6750	8.8000	-10.660%	76,312	-74.659%
2025-01-15	9.5000	10.5500	8.6500	9.8500	+5.914%	118,549	-77.360%
2025-01-14	12.2000	12.2300	9.0000	9.3000	-27.907%	173,074	-76.022%
2025-01-13	13.9000	14.5000	11.5005	12.9000	-14.000%	202,642	-82.713%
2025-01-10	11.5500	15.3000	11.5500	15.0000	+30.435%	518,333	-85.133%
2025-01-08	10.5000	12.5955	9.1500	11.5000	+4.545%	310,371	-80.609%
2025-01-07	9.6500	11.2500	8.9000	11.0000	+5.769%	305,825	-79.727%
2025-01-06	8.0500	10.6000	7.1000	10.4000	+25.301%	530,346	-78.558%
2025-01-03	8.2000	9.2000	7.9250	8.3000	+5.732%	366,169	-73.133%
2025-01-02	6.3000	8.3500	6.3000	7.8500	+20.769%	913,533	-71.592%
2024-12-31	6.1500	12.2500	5.4000	6.5000	+28.713%	9,845,787	-65.692%
2024-12-30	4.9500	5.1495	4.8000	5.0500	-0.980%	72,847	-55.842%
2024-12-27	5.1500	5.2000	4.7500	5.1000	-4.673%	75,225	-56.275%
2024-12-26	4.8440	5.5000	4.6605	5.3500	+1.905%	197,549	-58.318%
2024-12-24	4.2000	5.4000	4.1870	5.2500	+13.122%	410,181	-57.524%
2024-12-23	4.4975	4.8190	3.9505	4.6410	+23.218%	1,842,847	-51.950%
2024-12-20	3.4525	3.9080	3.3305	3.7665	+9.174%	2,380,789	-40.794%
2024-12-19	3.4500	3.6500	3.4000	3.4500	+1.471%	29,931	-35.362%
2024-12-18	3.5320	3.6495	3.3780	3.4000	-0.205%	20,690	-34.412%
2024-12-17	3.5500	3.5873	3.4005	3.4070	-5.361%	34,888	-34.547%
2024-12-16	3.6000	3.7000	3.5317	3.6000	-3.743%	14,833	-38.056%
2024-12-13	3.6290	3.7500	3.6250	3.7400	+4.455%	14,409	-40.374%
2024-12-12	3.6000	3.7250	3.5805	3.5805	-3.230%	7,122	-37.718%
2024-12-11	3.6500	3.8000	3.6500	3.7000	-1.333%	13,200	-39.730%
2024-12-10	3.9425	4.0000	3.7350	3.7500	-1.225%	29,626	-40.533%
2024-12-09	3.8500	4.0000	3.7600	3.7965	-5.088%	55,466	-41.262%
2024-12-06	3.7550	4.0450	3.7500	4.0000	+1.420%	47,820	-44.250%
2024-12-05	3.8295	4.1810	3.6050	3.9440	-3.805%	177,996	-43.458%
2024-12-04	3.9135	4.3205	3.5250	4.1000	+4.419%	1,973,060	-45.610%
2024-12-03	4.0000	4.3455	3.9000	3.9265	-1.960%	12,571	-43.206%
2024-12-02	4.1000	4.3015	3.9005	4.0050	-2.093%	7,973	-44.320%
2024-11-29	3.8000	4.1000	3.7500	4.0906	+8.317%	19,300	-45.485%
2024-11-27	4.0995	4.0995	3.7750	3.7765	-2.542%	4,341	-40.951%
2024-11-26	4.1950	4.1950	3.8235	3.8750	-6.649%	15,194	-42.452%
2024-11-25	3.7000	4.2450	3.6500	4.1510	+12.189%	27,865	-46.278%
2024-11-22	3.6500	3.8300	3.5270	3.7000	+2.778%	23,392	-39.730%
2024-11-21	3.5930	3.6980	3.5000	3.6000	-0.111%	11,693	-38.056%
2024-11-20	3.6000	3.7000	3.5500	3.6040	-1.247%	4,987	-38.124%
2024-11-19	3.6245	3.7250	3.5100	3.6495	-2.027%	13,306	-38.896%
2024-11-18	3.5500	3.7485	3.5500	3.7250	+4.930%	8,132	-40.134%
2024-11-15	3.6000	3.8000	3.5070	3.5500	-2.593%	21,468	-37.183%
2024-11-14	3.8900	3.8900	3.5250	3.6445	-1.500%	15,935	-38.812%
2024-11-13	3.7000	3.8400	3.6000	3.7000	-1.857%	14,009	-39.730%
2024-11-12	3.7500	3.9135	3.6545	3.7700	-1.823%	12,982	-40.849%
2024-11-11	3.8450	3.9935	3.6745	3.8400	-1.986%	18,814	-41.927%
2024-11-08	3.7535	3.9895	3.7535	3.9178	-3.037%	16,239	-43.080%
2024-11-07	4.1500	4.2005	3.7530	4.0405	-3.233%	26,373	-44.809%
2024-11-06	4.1505	4.2925	4.1000	4.1755	-1.984%	30,276	-46.593%
2024-11-05	4.3000	4.3000	4.0500	4.2600	+1.429%	23,665	-47.653%
2024-11-04	4.2560	4.3940	4.0508	4.2000	-2.326%	25,240	-46.905%
2024-11-01	4.3500	4.3500	4.1500	4.3000	-0.693%	21,209	-48.140%
2024-10-31	4.3500	4.3500	4.1500	4.3300	+2.973%	23,410	-48.499%
2024-10-30	4.1750	4.3980	4.1750	4.2050	-1.610%	13,606	-46.968%
2024-10-29	4.3950	4.3980	4.2005	4.2738	-1.525%	11,579	-47.822%
2024-10-28	4.1505	4.3500	4.1250	4.3400	+1.284%	21,214	-48.618%
2024-10-25	4.4500	4.5500	4.1000	4.2850	-0.569%	115,038	-47.958%
2024-10-24	4.2695	4.4000	4.2000	4.3095	-2.057%	29,944	-48.254%
2024-10-23	4.3460	4.4172	4.2010	4.4000	0.000%	11,961	-49.318%
2024-10-22	4.2495	4.4250	3.9550	4.4000	+6.796%	25,056	-49.318%
2024-10-21	4.1000	4.2000	4.0000	4.1200	+4.172%	46,696	-45.874%
2024-10-18	3.8000	4.2495	3.8000	3.9550	+2.794%	35,295	-43.616%
2024-10-17	3.7500	3.8500	3.5500	3.8475	+6.123%	25,395	-42.040%
2024-10-16	3.7500	3.9000	3.6000	3.6255	-3.346%	25,977	-38.491%
2024-10-15	4.0000	4.1000	3.7500	3.7510	-6.471%	29,474	-40.549%
2024-10-14	4.0535	4.2000	4.0000	4.0105	-2.254%	15,382	-44.396%
2024-10-11	4.0335	4.2450	4.0310	4.1030	-1.729%	13,031	-45.650%
2024-10-10	4.1255	4.2450	3.9500	4.1752	+0.607%	18,083	-46.589%
2024-10-09	4.3500	4.3500	4.0525	4.1500	-4.598%	14,493	-46.265%
2024-10-08	3.9500	4.4000	3.9250	4.3500	+9.023%	36,946	-48.736%
2024-10-07	3.8050	4.0750	3.8000	3.9900	+3.636%	26,716	-44.110%
2024-10-04	3.8500	4.0015	3.7650	3.8500	-0.990%	47,473	-42.078%
2024-10-03	4.0000	4.0700	3.8250	3.8885	-4.577%	30,289	-42.651%
2024-10-02	4.0460	4.1450	3.9500	4.0750	-0.610%	25,056	-45.276%
2024-10-01	3.9500	4.2500	3.9500	4.1000	+1.335%	50,529	-45.610%
2024-09-30	4.1050	4.1220	3.9500	4.0460	-1.844%	22,204	-44.884%
2024-09-27	4.4090	4.5000	4.0500	4.1220	-5.448%	44,478	-45.900%
2024-09-26	4.5450	4.7470	4.2190	4.3595	-6.247%	68,136	-48.847%
2024-09-25	4.4970	4.7995	4.3255	4.6500	+9.168%	401,642	-52.043%
2024-09-24	4.0950	4.5000	4.0950	4.2595	-0.827%	64,809	-47.646%
2024-09-23	4.7000	4.7440	4.1665	4.2950	-6.580%	51,045	-48.079%
2024-09-20	4.8000	4.9000	4.5500	4.5975	-2.181%	44,807	-51.495%
2024-09-19	5.1000	5.1500	4.6525	4.7000	-5.060%	68,771	-52.553%
2024-09-18	5.1000	5.2000	4.9015	4.9505	-0.181%	81,250	-54.954%
2024-09-17	5.7000	5.7500	4.8000	4.9595	-12.221%	143,622	-55.036%
2024-09-16	5.2500	6.0500	5.1500	5.6500	+19.312%	570,275	-60.531%
2024-09-13	5.0500	5.2500	4.7000	4.7355	-1.855%	80,416	-52.909%
2024-09-12	5.0000	5.1000	4.7155	4.8250	-5.392%	130,152	-53.782%
2024-09-11	5.0500	5.5000	5.0000	5.1000	-8.929%	151,866	-56.275%
2024-09-10	5.8500	6.2000	5.2500	5.6000	-11.111%	503,655	-60.179%
2024-09-09	5.5000	7.4000	5.0000	6.3000	+32.632%	9,003,461	-64.603%
2024-09-06	5.6000	5.7360	4.7500	4.7500	-15.179%	191,234	-53.053%
2024-09-05	5.9000	6.3500	5.3000	5.6000	-11.111%	424,855	-60.179%
2024-09-04	6.1000	9.3500	5.7500	6.3000	+2.439%	5,211,902	-64.603%
2024-09-03	6.5000	7.1000	5.1500	6.1500	-20.645%	1,280,553	-63.740%
2024-08-30	7.1000	12.5500	6.4000	7.7500	+140.273%	47,564,125	-71.226%
2024-08-29	3.6250	3.6250	3.1650	3.2255	+1.912%	1,788,645	-30.863%
2024-08-28	3.4700	3.4700	3.1650	3.1650	-3.594%	4,106	-29.542%
2024-08-27	3.4750	3.4750	3.2830	3.2830	-4.495%	2,390	-32.074%
2024-08-26	3.3500	3.4750	3.2830	3.4375	-0.434%	6,496	-35.127%
2024-08-23	3.3760	3.5000	3.3750	3.4525	-1.357%	3,881	-35.409%
2024-08-22	3.6900	3.6900	3.5000	3.5000	-1.699%	2,508	-36.286%
2024-08-21	3.4900	3.6500	3.4850	3.5605	+2.387%	8,122	-37.368%
2024-08-20	3.3500	3.6000	3.3500	3.4775	+0.797%	5,201	-35.873%
2024-08-19	3.0080	3.7975	3.0080	3.4500	+10.577%	64,428	-35.362%
2024-08-16	3.2005	3.2400	3.0250	3.1200	-1.763%	13,940	-28.526%
2024-08-15	3.1000	3.2400	3.1000	3.1760	+2.287%	6,917	-29.786%
2024-08-14	3.1000	3.1445	3.0500	3.1050	+0.161%	4,859	-28.180%
2024-08-13	3.2000	3.2000	3.0750	3.1000	-4.025%	4,339	-28.065%
2024-08-12	3.2288	3.2500	3.1665	3.2300	-0.293%	5,216	-30.960%
2024-08-09	3.1500	3.2400	3.1500	3.2395	+2.841%	5,669	-31.162%
2024-08-08	3.2575	3.2825	3.1010	3.1500	0.000%	4,729	-29.206%
2024-08-07	3.1300	3.4500	3.1300	3.1500	+0.768%	6,072	-29.206%
2024-08-06	3.2500	3.4300	3.0500	3.1260	-5.344%	12,690	-28.663%
2024-08-05	3.2500	3.5505	3.1855	3.3025	-4.428%	30,132	-32.475%
2024-08-02	3.6500	3.6968	3.4550	3.4555	-6.101%	16,469	-35.465%
2024-08-01	3.8000	3.8895	3.6565	3.6800	-0.809%	15,850	-39.402%
2024-07-31	3.9020	4.0005	3.6120	3.7100	-4.872%	39,959	-39.892%
2024-07-30	4.2000	4.2615	3.7500	3.9000	-4.377%	28,154	-42.821%
2024-07-29	4.3165	4.4810	4.0665	4.0785	-8.986%	20,135	-45.323%
2024-07-26	4.6500	4.7000	4.3000	4.4812	-3.485%	26,320	-50.237%
2024-07-25	4.6000	4.7500	4.4805	4.6430	-4.759%	25,465	-51.971%
2024-07-24	4.1500	5.1500	4.1010	4.8750	+18.167%	183,142	-54.256%
2024-07-23	4.2850	4.2850	4.1060	4.1255	-1.774%	8,407	-45.946%
2024-07-22	4.3450	4.3450	4.0510	4.2000	-0.885%	8,291	-46.905%
2024-07-19	4.3600	4.3600	4.1500	4.2375	-2.362%	9,690	-47.375%
2024-07-18	4.7050	4.7435	4.2655	4.3400	-3.341%	38,255	-48.618%
2024-07-17	4.3750	4.6950	4.3500	4.4900	+2.887%	23,836	-50.334%
2024-07-16	4.5245	4.5245	4.2500	4.3640	-3.547%	26,837	-48.900%
2024-07-15	4.3650	4.6945	4.2615	4.5245	+2.830%	44,389	-50.713%
2024-07-12	4.4550	4.4550	4.3000	4.4000	-1.124%	11,945	-49.318%
2024-07-11	4.5000	4.5000	4.3500	4.4500	+0.214%	13,945	-49.888%
2024-07-10	4.4500	4.5000	4.3500	4.4405	+0.657%	9,153	-49.780%
2024-07-09	4.6240	4.6240	4.2500	4.4115	-4.616%	16,203	-49.450%
2024-07-08	4.9500	4.9500	4.5155	4.6250	-1.596%	10,686	-51.784%
2024-07-05	4.6500	4.7500	4.6050	4.7000	-0.329%	2,091	-52.553%
2024-07-03	4.9000	4.9000	4.6315	4.7155	+4.789%	22,054	-52.709%
2024-07-02	4.3600	4.5000	4.3600	4.5000	+0.011%	19,328	-50.444%
2024-07-01	4.4000	4.6150	4.3250	4.4995	-2.291%	16,996	-50.439%
2024-06-28	4.7450	4.7450	4.5000	4.6050	-2.848%	6,527	-51.574%
2024-06-27	4.6450	4.8000	4.4030	4.7400	+5.451%	17,272	-52.954%
2024-06-26	4.3500	4.6455	4.2500	4.4950	+2.579%	13,666	-50.389%
2024-06-25	5.0500	5.0500	4.1830	4.3820	-11.484%	59,718	-49.110%
2024-06-24	5.0000	5.2000	4.9000	4.9505	-0.752%	17,762	-54.954%
2024-06-21	4.9500	5.0435	4.8500	4.9880	-1.228%	15,073	-55.293%
2024-06-20	5.1000	5.1000	4.8000	5.0500	-2.885%	28,115	-55.842%
2024-06-18	5.1000	5.2000	4.9025	5.2000	+5.040%	40,529	-57.115%
2024-06-17	5.2000	5.2000	4.9000	4.9505	-1.970%	24,780	-54.954%
2024-06-14	4.9500	5.3000	4.8000	5.0500	+2.020%	68,905	-55.842%
2024-06-13	5.2500	5.3500	4.8000	4.9500	-10.000%	82,378	-54.949%
2024-06-12	5.9000	6.0000	5.3335	5.5000	-1.786%	121,406	-59.455%
2024-06-11	5.3000	6.2600	5.1000	5.6000	-7.438%	171,442	-60.179%
2024-06-10	5.8500	6.2000	5.2000	6.0500	+22.222%	1,048,546	-63.140%
2024-06-07	5.2000	5.3500	4.7500	4.9500	-7.477%	192,987	-54.949%
2024-06-06	6.6500	7.2500	5.3500	5.3500	-2.727%	3,101,967	-58.318%
2024-06-05	5.6500	5.8000	5.0000	5.5000	-4.348%	33,005	-59.455%
2024-06-04	5.7000	5.8000	5.4050	5.7500	+1.770%	41,492	-61.217%
2024-06-03	6.1000	6.2665	5.2500	5.6500	-11.024%	121,448	-60.531%
2024-05-31	7.0500	10.3505	6.3000	6.3500	-9.929%	2,134,543	-64.882%
2024-05-30	6.9000	7.2000	6.7500	7.0500	+2.070%	20,233	-68.369%
2024-05-29	6.9000	7.1750	6.6375	6.9070	-0.619%	19,076	-67.714%
2024-05-28	7.2500	7.3500	6.7000	6.9500	-4.138%	16,320	-67.914%
2024-05-24	7.7000	7.7000	6.4500	7.2500	-6.452%	48,228	-69.241%
2024-05-23	8.1000	8.1000	7.2000	7.7500	-1.899%	22,680	-71.226%
2024-05-22	8.6000	8.9495	7.0500	7.9000	-13.187%	61,825	-71.772%
2024-05-21	8.5000	9.1000	8.5000	9.1000	-1.622%	30,955	-75.495%
2024-05-20	10.1500	10.1500	8.4000	9.2500	-7.960%	111,902	-75.892%
2024-05-17	15.3000	16.3500	9.1000	10.0500	-4.739%	2,156,426	-77.811%
2024-05-16	10.7500	10.8935	10.5500	10.5500	-1.860%	696	-78.863%
2024-05-15	10.7000	10.8000	10.6500	10.7500	+1.415%	737	-79.256%
2024-05-14	10.9500	10.9500	10.5500	10.6000	-2.376%	1,304	-78.962%
2024-05-13	10.6500	10.9500	10.1000	10.8580	-0.404%	2,610	-79.462%
2024-05-10	9.5500	10.9020	9.5500	10.9020	+14.758%	2,152	-79.545%
2024-05-09	9.7500	10.7500	8.9000	9.5000	-12.844%	529	-76.526%
2024-05-08	10.7500	10.9000	10.7500	10.9000	0.000%	95	-79.541%
2024-05-07	11.0000	11.4500	8.7500	10.9000	+1.869%	2,785	-79.541%
2024-05-06	9.8000	10.7500	9.7500	10.7000	+13.528%	3,545	-79.159%
2024-05-03	9.2500	10.0000	9.0000	9.4250	-1.823%	1,598	-76.340%
2024-05-02	9.5000	9.7760	9.4380	9.6000	-3.030%	403	-76.771%
2024-05-01	10.2000	10.2000	9.9000	9.9000	-4.803%	156	-77.475%
2024-04-30	10.0000	10.6185	9.9000	10.3995	+4.324%	434	-78.557%
2024-04-29	10.7500	10.7500	9.9685	9.9685	-0.315%	961	-77.630%
2024-04-26	10.7500	10.7500	10.0000	10.0000	-4.907%	1,093	-77.700%
2024-04-25	11.3000	11.7500	10.2500	10.5160	-6.524%	1,577	-78.794%
2024-04-24	11.5000	11.8000	11.2500	11.2500	-3.017%	228	-80.178%
2024-04-23	11.7995	11.7995	10.9250	11.6000	+4.036%	476	-80.776%
2024-04-22	11.3500	11.3500	10.8075	11.1500	+5.104%	1,203	-80.000%
2024-04-19	12.5000	12.5000	10.6085	10.6085	+2.995%	478	-78.979%
2024-04-18	12.0000	12.0000	10.2500	10.3000	-4.630%	308	-78.350%
2024-04-17	10.2000	12.2500	10.2000	10.8000	-5.677%	524	-79.352%
2024-04-16	12.1000	12.4000	11.4500	11.4500	-6.835%	1,395	-80.524%
2024-04-15	12.3065	12.3065	11.3500	12.2900	-0.349%	245	-81.855%
2024-04-12	12.5625	12.5625	11.1500	12.3330	+0.538%	183	-81.918%
2024-04-11	10.9000	12.2670	10.4500	12.2670	+15.726%	1,009	-81.821%
2024-04-10	12.0500	12.7635	10.0000	10.6000	-11.667%	854	-78.962%
2024-04-09	12.6000	12.8750	12.0000	12.0000	-7.692%	923	-81.417%
2024-04-08	14.4000	14.4000	12.3000	13.0000	-5.797%	3,867	-82.846%
2024-04-05	10.5000	14.8500	10.5000	13.8000	+21.053%	5,733	-83.841%
2024-04-04	11.0000	11.8000	11.0000	11.4000	+9.091%	307	-80.439%
2024-04-03	10.6000	11.4160	10.4500	10.4500	0.000%	925	-78.660%
2024-04-02	10.0000	10.7500	10.0000	10.4500	+3.980%	449	-78.660%
2024-04-01	10.5500	11.5185	10.0000	10.0500	+0.500%	1,354	-77.811%
2024-03-28	10.3000	11.4495	10.0000	10.0000	-14.894%	1,087	-77.700%
2024-03-27	11.7500	11.7500	10.1000	11.7500	+4.444%	1,201	-81.021%
2024-03-26	11.8000	11.8000	11.2500	11.2500	-5.858%	380	-80.178%

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

BNRG
Brenmiller Energy Ltd
stock NASDAQ