Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

May 8, 2025 3:56:30 PM EDT

1.02USD-0.488%(-0.01)35,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:04:30 AM EDT

1.00USD-2.439%(-0.03)250

After-hours

May 6, 2025 4:50:30 PM EDT

1.00USD-1.478%(-0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.020000	1.020000	1.020000	1.020000	-0.488%	35,549	0.000%
2025-05-07	1.060000	1.060000	1.010000	1.025000	+0.985%	31,253	-0.488%
2025-05-06	0.980000	1.015000	0.980000	1.015000	+1.500%	40,761	+0.493%
2025-05-05	1.020000	1.020000	0.943400	1.000000	-5.660%	91,715	+2.000%
2025-05-02	1.040000	1.098600	0.980000	1.060000	+6.000%	144,253	-3.774%
2025-05-01	1.160000	1.180000	0.990000	1.000000	-15.966%	458,091	+2.000%
2025-04-30	1.190000	1.215000	1.190000	1.190000	0.000%	41,947	-14.286%
2025-04-29	1.280000	1.280000	1.180000	1.190000	-3.252%	32,744	-14.286%
2025-04-28	1.350000	1.350000	1.160000	1.230000	-8.209%	74,553	-17.073%
2025-04-25	1.370000	1.378900	1.330000	1.340000	+0.601%	34,969	-23.881%
2025-04-24	1.310000	1.392500	1.310000	1.332000	-4.857%	45,872	-23.423%
2025-04-23	1.420000	1.420000	1.360000	1.400000	+2.190%	28,351	-27.143%
2025-04-22	1.342300	1.370000	1.280000	1.370000	+7.031%	42,374	-25.547%
2025-04-21	1.270000	1.391300	1.270000	1.280000	-2.290%	23,662	-20.313%
2025-04-17	1.380000	1.460000	1.300100	1.310000	-3.676%	22,314	-22.137%
2025-04-16	1.480000	1.480000	1.350100	1.360000	-6.849%	40,715	-25.000%
2025-04-15	1.400000	1.460000	1.389900	1.460000	+4.286%	20,637	-30.137%
2025-04-14	1.380000	1.450000	1.310000	1.400000	+1.449%	47,164	-27.143%
2025-04-11	1.330000	1.389900	1.310000	1.380000	-0.719%	38,477	-26.087%
2025-04-10	1.390000	1.490000	1.297800	1.390000	0.000%	25,971	-26.619%
2025-04-09	1.280000	1.430700	1.180000	1.390000	+14.876%	67,871	-26.619%
2025-04-08	1.260000	1.315000	1.150000	1.210000	-3.968%	22,767	-15.702%
2025-04-07	1.160000	1.260000	1.090000	1.260000	+5.000%	36,704	-19.048%
2025-04-04	1.294500	1.294500	1.160000	1.200000	-4.762%	43,596	-15.000%
2025-04-03	1.310000	1.310000	1.250000	1.260000	-3.817%	35,560	-19.048%
2025-04-02	1.330000	1.330000	1.270300	1.310000	+3.150%	15,676	-22.137%
2025-04-01	1.240000	1.320000	1.240000	1.270000	+2.370%	28,903	-19.685%
2025-03-31	1.250000	1.330000	1.190000	1.240600	-6.015%	89,988	-17.782%
2025-03-28	1.270000	1.340000	1.260000	1.320000	+3.125%	18,137	-22.727%
2025-03-27	1.400000	1.419400	1.270000	1.280000	-9.220%	61,522	-20.313%
2025-03-26	1.394200	1.442600	1.320000	1.410000	-2.759%	43,535	-27.660%
2025-03-25	1.480000	1.480000	1.430000	1.450000	0.000%	39,565	-29.655%
2025-03-24	1.420000	1.480000	1.370000	1.450000	+2.113%	77,806	-29.655%
2025-03-21	1.280000	1.420000	1.280000	1.420000	+9.063%	87,114	-28.169%
2025-03-20	1.300000	1.350000	1.230000	1.302000	+1.719%	38,826	-21.659%
2025-03-19	1.330000	1.350000	1.260000	1.280000	0.000%	28,086	-20.313%
2025-03-18	1.250000	1.280000	1.250000	1.280000	+3.226%	35,011	-20.313%
2025-03-17	1.230000	1.300000	1.218700	1.240000	+0.813%	44,708	-17.742%
2025-03-14	1.210000	1.270200	1.200000	1.230000	+1.653%	18,990	-17.073%
2025-03-13	1.260000	1.310000	1.200000	1.210000	-4.956%	59,496	-15.702%
2025-03-12	1.210000	1.345700	1.210000	1.273100	+6.983%	69,455	-19.881%
2025-03-11	1.160000	1.240000	1.160000	1.190000	0.000%	40,831	-14.286%
2025-03-10	1.210000	1.260000	1.180000	1.190000	-4.032%	86,391	-14.286%
2025-03-07	1.150000	1.260000	1.150000	1.240000	+6.897%	111,411	-17.742%
2025-03-06	1.160000	1.199600	1.130000	1.160000	-3.333%	168,455	-12.069%
2025-03-05	1.370000	1.450000	1.170000	1.200000	-11.111%	1,590,094	-15.000%
2025-03-04	1.420000	1.430000	1.310000	1.350000	-6.250%	2,072,391	-24.444%
2025-03-03	1.440000	1.479500	1.400000	1.440000	0.000%	77,233	-29.167%
2025-02-28	1.430000	1.449500	1.400000	1.440000	-1.370%	87,616	-29.167%
2025-02-27	1.520000	1.630000	1.430000	1.460000	-5.195%	120,711	-30.137%
2025-02-26	1.630000	1.730000	1.520000	1.540000	-6.667%	124,043	-33.766%
2025-02-25	1.490000	1.650000	1.450000	1.650000	+11.486%	199,495	-38.182%
2025-02-24	1.440000	1.510000	1.420000	1.480000	+2.069%	109,594	-31.081%
2025-02-21	1.500000	1.600000	1.430000	1.450000	-4.605%	365,674	-29.655%
2025-02-20	1.430000	1.600000	1.340000	1.520000	+15.152%	512,305	-32.895%
2025-02-19	1.400000	1.419900	1.273900	1.320000	-4.348%	189,536	-22.727%
2025-02-18	1.190000	1.425000	1.130000	1.380000	+30.189%	412,416	-26.087%
2025-02-14	1.140000	1.174300	1.020000	1.060000	-8.225%	254,178	-3.774%
2025-02-13	1.210000	1.210000	1.120000	1.155000	-3.750%	182,091	-11.688%
2025-02-12	1.210000	1.249000	1.150000	1.200000	-1.639%	143,206	-15.000%
2025-02-11	1.280000	1.280000	1.200000	1.220000	-3.937%	117,570	-16.393%
2025-02-10	1.130000	1.280000	1.130000	1.270000	+14.414%	240,725	-19.685%
2025-02-07	1.190000	1.242800	1.110000	1.110000	-7.500%	213,625	-8.108%
2025-02-06	1.290000	1.300000	1.200000	1.200000	-6.977%	206,388	-15.000%
2025-02-05	1.300000	1.343800	1.230000	1.290000	-3.008%	202,241	-20.930%
2025-02-04	1.410000	1.700000	1.140000	1.330000	-2.206%	3,431,878	-23.308%
2025-02-03	1.290000	1.420000	1.290000	1.360000	0.000%	133,529	-25.000%
2025-01-31	1.500000	1.560000	1.340000	1.360000	-11.688%	236,616	-25.000%
2025-01-30	1.580000	1.643300	1.460000	1.540000	-4.938%	100,149	-33.766%
2025-01-29	1.580000	1.640000	1.550000	1.620000	+3.846%	163,517	-37.037%
2025-01-28	1.510000	1.600000	1.450000	1.560000	+2.632%	165,728	-34.615%
2025-01-27	1.730000	1.730000	1.440000	1.520000	-16.022%	511,018	-32.895%
2025-01-24	1.760000	1.839900	1.730000	1.810000	+1.685%	144,998	-43.646%
2025-01-23	2.120000	2.140000	1.730000	1.780000	-16.822%	327,736	-42.697%
2025-01-22	2.240000	2.260000	2.040000	2.140000	+0.469%	281,348	-52.336%
2025-01-21	2.050000	2.480000	1.940000	2.130000	+18.333%	1,119,047	-52.113%
2025-01-17	1.840000	1.889900	1.734900	1.800000	+2.273%	187,104	-43.333%
2025-01-16	1.950000	1.990000	1.735000	1.760000	-10.660%	381,559	-42.045%
2025-01-15	1.900000	2.110000	1.730000	1.970000	+5.914%	592,747	-48.223%
2025-01-14	2.440000	2.446000	1.800000	1.860000	-27.907%	865,372	-45.161%
2025-01-13	2.780000	2.900000	2.300100	2.580000	-14.000%	1,013,211	-60.465%
2025-01-10	2.310000	3.060000	2.310000	3.000000	+30.435%	2,591,663	-66.000%
2025-01-08	2.100000	2.519100	1.830000	2.300000	+4.545%	1,551,854	-55.652%
2025-01-07	1.930000	2.250000	1.780000	2.200000	+5.769%	1,529,126	-53.636%
2025-01-06	1.610000	2.120000	1.420000	2.080000	+25.301%	2,651,730	-50.962%
2025-01-03	1.640000	1.840000	1.585000	1.660000	+5.732%	1,830,847	-38.554%
2025-01-02	1.260000	1.670000	1.260000	1.570000	+20.769%	4,567,666	-35.032%
2024-12-31	1.230000	2.450000	1.080000	1.300000	+28.713%	49,228,833	-21.538%
2024-12-30	0.990000	1.029900	0.960000	1.010000	-0.980%	364,236	+0.990%
2024-12-27	1.030000	1.040000	0.950000	1.020000	-4.673%	376,123	0.000%
2024-12-26	0.968800	1.100000	0.932100	1.070000	+1.905%	987,743	-4.673%
2024-12-24	0.840000	1.080000	0.837400	1.050000	+13.122%	2,050,907	-2.857%
2024-12-23	0.899500	0.963800	0.790100	0.928200	+23.218%	9,214,235	+9.890%
2024-12-20	0.690500	0.781600	0.666100	0.753300	+9.174%	11,903,881	+35.404%
2024-12-19	0.690000	0.730000	0.680000	0.690000	+1.471%	149,656	+47.826%
2024-12-18	0.706400	0.729900	0.675600	0.680000	-0.205%	103,452	+50.000%
2024-12-17	0.710000	0.717450	0.680100	0.681400	-5.361%	174,440	+49.692%
2024-12-16	0.720000	0.740000	0.706340	0.720000	-3.743%	74,164	+41.667%
2024-12-13	0.725800	0.750000	0.725000	0.748000	+4.455%	72,044	+36.364%
2024-12-12	0.720000	0.745000	0.716100	0.716100	-3.230%	35,611	+42.438%
2024-12-11	0.730000	0.760000	0.730000	0.740000	-1.333%	66,002	+37.838%
2024-12-10	0.788500	0.800000	0.747000	0.750000	-1.225%	148,129	+36.000%
2024-12-09	0.770000	0.800000	0.752000	0.759300	-5.088%	277,331	+34.334%
2024-12-06	0.751000	0.809000	0.750000	0.800000	+1.420%	239,102	+27.500%
2024-12-05	0.765900	0.836200	0.721000	0.788800	-3.805%	889,979	+29.310%
2024-12-04	0.782700	0.864100	0.705000	0.820000	+4.419%	9,865,298	+24.390%
2024-12-03	0.800000	0.869100	0.780000	0.785300	-1.960%	62,855	+29.887%
2024-12-02	0.820000	0.860290	0.780100	0.801000	-2.094%	39,865	+27.341%
2024-11-29	0.760000	0.820000	0.750000	0.818128	+8.318%	96,499	+24.675%
2024-11-27	0.819899	0.819899	0.755000	0.755300	-2.542%	21,706	+35.046%
2024-11-26	0.839000	0.839000	0.764700	0.775000	-6.649%	75,969	+31.613%
2024-11-25	0.740000	0.849000	0.730000	0.830200	+12.189%	139,326	+22.862%
2024-11-22	0.730000	0.766000	0.705400	0.740000	+2.778%	116,962	+37.838%
2024-11-21	0.718600	0.739603	0.700000	0.720000	-0.110%	58,465	+41.667%
2024-11-20	0.720000	0.740000	0.710000	0.720796	-1.247%	24,936	+41.510%
2024-11-19	0.724900	0.745000	0.702001	0.729900	-2.027%	66,532	+39.745%
2024-11-18	0.710000	0.749700	0.710000	0.745000	+4.930%	40,661	+36.913%
2024-11-15	0.720000	0.760000	0.701400	0.710000	-2.593%	107,341	+43.662%
2024-11-14	0.778000	0.778000	0.705000	0.728900	-1.500%	79,677	+39.937%
2024-11-13	0.740000	0.768000	0.720000	0.740000	-1.857%	70,045	+37.838%
2024-11-12	0.750000	0.782700	0.730900	0.754000	-1.823%	64,912	+35.279%
2024-11-11	0.769000	0.798700	0.734900	0.768000	-1.985%	94,070	+32.813%
2024-11-08	0.750700	0.797900	0.750700	0.783551	-3.038%	81,193	+30.177%
2024-11-07	0.830000	0.840100	0.750600	0.808100	-3.233%	131,867	+26.222%
2024-11-06	0.830100	0.858500	0.820000	0.835100	-1.984%	151,379	+22.141%
2024-11-05	0.860000	0.860000	0.810000	0.852000	+1.429%	118,324	+19.718%
2024-11-04	0.851200	0.878800	0.810150	0.840000	-2.326%	126,202	+21.429%
2024-11-01	0.870000	0.870000	0.830000	0.860000	-0.693%	106,044	+18.605%
2024-10-31	0.870000	0.870000	0.830000	0.866000	+2.973%	117,049	+17.783%
2024-10-30	0.835000	0.879600	0.835000	0.841000	-1.609%	68,028	+21.284%
2024-10-29	0.879000	0.879600	0.840100	0.854750	-1.526%	57,896	+19.333%
2024-10-28	0.830100	0.870000	0.825000	0.868000	+1.284%	106,068	+17.512%
2024-10-25	0.890000	0.910000	0.820000	0.857000	-0.569%	575,191	+19.020%
2024-10-24	0.853900	0.880000	0.840000	0.861900	-2.057%	149,720	+18.343%
2024-10-23	0.869200	0.883440	0.840200	0.880000	0.000%	59,806	+15.909%
2024-10-22	0.849900	0.885000	0.791000	0.880000	+6.796%	125,280	+15.909%
2024-10-21	0.820000	0.840000	0.800000	0.824000	+4.172%	233,481	+23.786%
2024-10-18	0.760000	0.849900	0.760000	0.791000	+2.794%	176,473	+28.951%
2024-10-17	0.750000	0.770000	0.710000	0.769500	+6.123%	126,976	+32.554%
2024-10-16	0.750000	0.780000	0.720000	0.725100	-3.346%	129,887	+40.670%
2024-10-15	0.800000	0.820000	0.750000	0.750200	-6.471%	147,371	+35.964%
2024-10-14	0.810700	0.840000	0.800000	0.802101	-2.254%	76,910	+27.166%
2024-10-11	0.806700	0.849000	0.806200	0.820600	-1.729%	65,156	+24.299%
2024-10-10	0.825100	0.849000	0.790000	0.835040	+0.607%	90,415	+22.150%
2024-10-09	0.870000	0.870000	0.810500	0.830000	-4.598%	72,465	+22.892%
2024-10-08	0.790000	0.880000	0.785001	0.870000	+9.023%	184,729	+17.241%
2024-10-07	0.761000	0.815000	0.760000	0.798000	+3.636%	133,578	+27.820%
2024-10-04	0.770000	0.800300	0.753000	0.770000	-0.990%	237,365	+32.468%
2024-10-03	0.800000	0.814000	0.765000	0.777700	-4.577%	151,444	+31.156%
2024-10-02	0.809200	0.829000	0.790000	0.815000	-0.610%	125,282	+25.153%
2024-10-01	0.790000	0.850000	0.790000	0.820000	+1.335%	252,646	+24.390%
2024-09-30	0.821000	0.824400	0.790000	0.809200	-1.844%	111,021	+26.050%
2024-09-27	0.881800	0.900000	0.810000	0.824400	-5.448%	222,388	+23.726%
2024-09-26	0.909000	0.949400	0.843800	0.871900	-6.247%	340,678	+16.986%
2024-09-25	0.899400	0.959900	0.865100	0.930000	+9.168%	2,008,210	+9.677%
2024-09-24	0.819000	0.900000	0.819000	0.851900	-0.827%	324,043	+19.732%
2024-09-23	0.940000	0.948800	0.833300	0.859000	-6.580%	255,226	+18.743%
2024-09-20	0.960000	0.980000	0.910000	0.919500	-2.181%	224,033	+10.930%
2024-09-19	1.020000	1.030000	0.930500	0.940000	-5.060%	343,857	+8.511%
2024-09-18	1.020000	1.040000	0.980300	0.990100	-0.181%	406,248	+3.020%
2024-09-17	1.140000	1.150000	0.960000	0.991900	-12.221%	718,110	+2.833%
2024-09-16	1.050000	1.210000	1.030000	1.130000	+19.312%	2,851,374	-9.735%
2024-09-13	1.010000	1.050000	0.940000	0.947100	-1.855%	402,078	+7.697%
2024-09-12	1.000000	1.020000	0.943100	0.965000	-5.392%	650,762	+5.699%
2024-09-11	1.010000	1.100000	1.000000	1.020000	-8.929%	759,332	0.000%
2024-09-10	1.170000	1.240000	1.050000	1.120000	-11.111%	2,518,276	-8.929%
2024-09-09	1.100000	1.480000	1.000000	1.260000	+32.632%	45,017,304	-19.048%
2024-09-06	1.120000	1.147200	0.950000	0.950000	-15.179%	956,169	+7.368%
2024-09-05	1.180000	1.270000	1.060000	1.120000	-11.111%	2,124,276	-8.929%
2024-09-04	1.220000	1.870000	1.150000	1.260000	+2.439%	26,059,510	-19.048%
2024-09-03	1.300000	1.420000	1.030000	1.230000	-20.645%	6,402,767	-17.073%
2024-08-30	1.420000	2.510000	1.280000	1.550000	+140.273%	237,807,736	-34.194%
2024-08-29	0.725000	0.725000	0.633000	0.645100	+1.912%	8,943,225	+58.115%
2024-08-28	0.694000	0.694000	0.633000	0.633000	-3.594%	20,532	+61.137%
2024-08-27	0.695000	0.695000	0.656600	0.656600	-4.495%	11,950	+55.346%
2024-08-26	0.670000	0.695000	0.656600	0.687500	-0.434%	32,482	+48.364%
2024-08-23	0.675200	0.700000	0.675000	0.690500	-1.357%	19,407	+47.719%
2024-08-22	0.738000	0.738000	0.700000	0.700000	-1.699%	12,538	+45.714%
2024-08-21	0.698000	0.730000	0.697000	0.712100	+2.387%	40,611	+43.238%
2024-08-20	0.670000	0.720000	0.670000	0.695500	+0.797%	26,006	+46.657%
2024-08-19	0.601600	0.759500	0.601600	0.690000	+10.577%	322,140	+47.826%
2024-08-16	0.640100	0.648000	0.605000	0.624000	-1.763%	69,698	+63.462%
2024-08-15	0.620000	0.648000	0.620000	0.635200	+2.287%	34,583	+60.579%
2024-08-14	0.620000	0.628900	0.610000	0.621000	+0.161%	24,297	+64.251%
2024-08-13	0.640000	0.640000	0.615000	0.620000	-4.025%	21,694	+64.516%
2024-08-12	0.645766	0.650000	0.633300	0.646000	-0.293%	26,079	+57.895%
2024-08-09	0.630000	0.648000	0.630000	0.647900	+2.841%	28,346	+57.432%
2024-08-08	0.651500	0.656500	0.620201	0.630000	0.000%	23,643	+61.905%
2024-08-07	0.626000	0.690000	0.626000	0.630000	+0.768%	30,358	+61.905%
2024-08-06	0.650000	0.686000	0.610000	0.625200	-5.344%	63,450	+63.148%
2024-08-05	0.650000	0.710100	0.637100	0.660500	-4.428%	150,658	+54.428%
2024-08-02	0.730000	0.739351	0.691000	0.691100	-6.101%	82,345	+47.591%
2024-08-01	0.760000	0.777899	0.731300	0.736000	-0.809%	79,251	+38.587%
2024-07-31	0.780400	0.800100	0.722400	0.742000	-4.872%	199,794	+37.466%
2024-07-30	0.840000	0.852300	0.750000	0.780000	-4.377%	140,771	+30.769%
2024-07-29	0.863300	0.896200	0.813300	0.815700	-8.987%	100,677	+25.046%
2024-07-26	0.930000	0.940000	0.860000	0.896246	-3.484%	131,599	+13.808%
2024-07-25	0.920000	0.950000	0.896100	0.928600	-4.759%	127,323	+9.843%
2024-07-24	0.830000	1.030000	0.820200	0.975000	+18.167%	915,710	+4.615%
2024-07-23	0.857000	0.857000	0.821200	0.825100	-1.774%	42,034	+23.621%
2024-07-22	0.869000	0.869000	0.810200	0.840000	-0.885%	41,453	+21.429%
2024-07-19	0.872000	0.872000	0.830000	0.847500	-2.362%	48,451	+20.354%
2024-07-18	0.941000	0.948700	0.853100	0.868000	-3.341%	191,275	+17.512%
2024-07-17	0.875000	0.939000	0.870000	0.898000	+2.887%	119,178	+13.586%
2024-07-16	0.904900	0.904900	0.850000	0.872800	-3.547%	134,187	+16.865%
2024-07-15	0.873000	0.938899	0.852300	0.904900	+2.830%	221,946	+12.720%
2024-07-12	0.891000	0.891000	0.860000	0.880000	-1.124%	59,724	+15.909%
2024-07-11	0.900000	0.900000	0.870000	0.890000	+0.214%	69,723	+14.607%
2024-07-10	0.890000	0.900000	0.870000	0.888100	+0.657%	45,765	+14.852%
2024-07-09	0.924800	0.924800	0.850000	0.882300	-4.616%	81,016	+15.607%
2024-07-08	0.990000	0.990000	0.903100	0.925000	-1.596%	53,431	+10.270%
2024-07-05	0.930000	0.949990	0.921000	0.939999	-0.329%	10,456	+8.511%
2024-07-03	0.980000	0.980000	0.926300	0.943100	+4.789%	110,272	+8.154%
2024-07-02	0.872000	0.900000	0.872000	0.900000	+0.011%	96,639	+13.333%
2024-07-01	0.880000	0.923000	0.865000	0.899900	-2.291%	84,980	+13.346%
2024-06-28	0.949000	0.949000	0.900000	0.921000	-2.848%	32,634	+10.749%
2024-06-27	0.929000	0.960000	0.880600	0.948000	+5.451%	86,358	+7.595%
2024-06-26	0.870000	0.929100	0.850000	0.899000	+2.579%	68,328	+13.459%
2024-06-25	1.010000	1.010000	0.836600	0.876400	-11.484%	298,590	+16.385%
2024-06-24	1.000000	1.040000	0.980000	0.990100	-0.752%	88,811	+3.020%
2024-06-21	0.990000	1.008700	0.970000	0.997600	-1.228%	75,363	+2.245%
2024-06-20	1.020000	1.020000	0.960000	1.010000	-2.885%	140,574	+0.990%
2024-06-18	1.020000	1.040000	0.980500	1.040000	+5.040%	202,644	-1.923%
2024-06-17	1.040000	1.040000	0.980000	0.990100	-1.970%	123,899	+3.020%
2024-06-14	0.990000	1.060000	0.960000	1.010000	+2.020%	344,523	+0.990%
2024-06-13	1.050000	1.070000	0.960000	0.990000	-10.000%	411,889	+3.030%
2024-06-12	1.180000	1.200000	1.066700	1.100000	-1.786%	607,030	-7.273%
2024-06-11	1.060000	1.252000	1.020000	1.120000	-7.438%	857,209	-8.929%
2024-06-10	1.170000	1.240000	1.040000	1.210000	+22.222%	5,242,731	-15.702%
2024-06-07	1.040000	1.070000	0.950000	0.990000	-7.477%	964,937	+3.030%
2024-06-06	1.330000	1.450000	1.070000	1.070000	-2.727%	15,509,836	-4.673%
2024-06-05	1.130000	1.160000	1.000000	1.100000	-4.348%	165,027	-7.273%
2024-06-04	1.140000	1.160000	1.081000	1.150000	+1.770%	207,462	-11.304%
2024-06-03	1.220000	1.253300	1.050000	1.130000	-11.024%	607,239	-9.735%
2024-05-31	1.410000	2.070100	1.260000	1.270000	-9.929%	10,672,716	-19.685%
2024-05-30	1.380000	1.440000	1.350000	1.410000	+2.070%	101,165	-27.660%
2024-05-29	1.380000	1.435000	1.327500	1.381400	-0.619%	95,381	-26.162%
2024-05-28	1.450000	1.470000	1.340000	1.390000	-4.138%	81,600	-26.619%
2024-05-24	1.540000	1.540000	1.290000	1.450000	-6.452%	241,138	-29.655%
2024-05-23	1.620000	1.620000	1.440000	1.550000	-1.899%	113,401	-34.194%
2024-05-22	1.720000	1.789900	1.410000	1.580000	-13.187%	309,127	-35.443%
2024-05-21	1.700000	1.820000	1.700000	1.820000	-1.622%	154,774	-43.956%
2024-05-20	2.030000	2.030000	1.680000	1.850000	-7.960%	559,508	-44.865%
2024-05-17	3.060000	3.270000	1.820000	2.010000	-4.739%	10,782,128	-49.254%
2024-05-16	2.150000	2.178700	2.110000	2.110000	-1.860%	3,481	-51.659%
2024-05-15	2.140000	2.160000	2.130000	2.150000	+1.415%	3,683	-52.558%
2024-05-14	2.190000	2.190000	2.110000	2.120000	-2.376%	6,518	-51.887%
2024-05-13	2.130000	2.190000	2.020000	2.171600	-0.404%	13,052	-53.030%
2024-05-10	1.910000	2.180400	1.910000	2.180400	+14.758%	10,760	-53.220%
2024-05-09	1.950000	2.150000	1.780000	1.900000	-12.844%	2,644	-46.316%
2024-05-08	2.150000	2.180000	2.150000	2.180000	0.000%	474	-53.211%
2024-05-07	2.200000	2.290000	1.750000	2.180000	+1.869%	13,927	-53.211%
2024-05-06	1.960000	2.150000	1.950000	2.140000	+13.528%	17,723	-52.336%
2024-05-03	1.850000	2.000000	1.800000	1.885000	-1.823%	7,990	-45.889%
2024-05-02	1.900000	1.955200	1.887600	1.920000	-3.030%	2,015	-46.875%
2024-05-01	2.040000	2.040000	1.980000	1.980000	-4.803%	778	-48.485%
2024-04-30	2.000000	2.123700	1.980000	2.079900	+4.324%	2,169	-50.959%
2024-04-29	2.150000	2.150000	1.993700	1.993700	-0.315%	4,806	-48.839%
2024-04-26	2.150000	2.150000	2.000000	2.000000	-4.907%	5,466	-49.000%
2024-04-25	2.260000	2.350000	2.050000	2.103200	-6.524%	7,885	-51.502%
2024-04-24	2.300000	2.360000	2.250000	2.250000	-3.017%	1,141	-54.667%
2024-04-23	2.359900	2.359900	2.185000	2.320000	+4.036%	2,381	-56.034%
2024-04-22	2.270000	2.270000	2.161500	2.230000	+5.104%	6,016	-54.260%
2024-04-19	2.500000	2.500000	2.121700	2.121700	+2.995%	2,388	-51.925%
2024-04-18	2.400000	2.400000	2.050000	2.060000	-4.630%	1,540	-50.485%
2024-04-17	2.040000	2.450000	2.040000	2.160000	-5.677%	2,622	-52.778%
2024-04-16	2.420000	2.480000	2.290000	2.290000	-6.835%	6,973	-55.459%
2024-04-15	2.461300	2.461300	2.270000	2.458000	-0.349%	1,224	-58.503%
2024-04-12	2.512500	2.512500	2.230000	2.466600	+0.538%	915	-58.648%
2024-04-11	2.180000	2.453400	2.090000	2.453400	+15.726%	5,044	-58.425%
2024-04-10	2.410000	2.552700	2.000000	2.120000	-11.667%	4,269	-51.887%
2024-04-09	2.520000	2.575000	2.400000	2.400000	-7.692%	4,613	-57.500%
2024-04-08	2.880000	2.880000	2.460000	2.600000	-5.797%	19,336	-60.769%
2024-04-05	2.100000	2.970000	2.100000	2.760000	+21.053%	28,664	-63.043%
2024-04-04	2.200000	2.360000	2.200000	2.280000	+9.091%	1,534	-55.263%
2024-04-03	2.120000	2.283200	2.090000	2.090000	0.000%	4,626	-51.196%
2024-04-02	2.000000	2.150000	2.000000	2.090000	+3.980%	2,243	-51.196%
2024-04-01	2.110000	2.303700	2.000000	2.010000	+0.500%	6,770	-49.254%
2024-03-28	2.060000	2.289900	2.000000	2.000000	-14.894%	5,434	-49.000%
2024-03-27	2.350000	2.350000	2.020000	2.350000	+4.444%	6,007	-56.596%
2024-03-26	2.360000	2.360000	2.250000	2.250000	-5.858%	1,902	-54.667%
2024-03-25	2.735000	2.735000	2.350000	2.390000	-7.080%	5,591	-57.322%
2024-03-22	2.559900	2.572100	2.420000	2.572100	+0.867%	2,122	-60.344%
2024-03-21	2.680000	2.912400	2.450000	2.550000	-8.128%	13,801	-60.000%
2024-03-20	2.490000	2.950000	2.470000	2.775600	+12.019%	21,122	-63.251%
2024-03-19	2.510600	2.510600	2.470000	2.477800	-1.066%	5,287	-58.834%
2024-03-18	2.577600	2.577600	2.450000	2.504500	-2.545%	5,997	-59.273%
2024-03-15	2.550000	2.576800	2.460000	2.569900	+0.780%	1,026	-60.310%
2024-03-14	2.633500	2.633500	2.500000	2.550000	-2.250%	5,236	-60.000%
2024-03-13	2.640000	2.640000	2.419100	2.608700	-1.186%	5,793	-60.900%
2024-03-12	2.650000	2.674400	2.600000	2.640000	+5.179%	12,140	-61.364%
2024-03-11	2.940000	2.960800	2.430100	2.510000	-14.308%	15,324	-59.363%
2024-03-08	2.976100	2.996700	2.770000	2.929100	-2.578%	2,414	-65.177%
2024-03-07	3.080000	3.080000	2.760100	3.006600	+0.220%	4,862	-66.075%
2024-03-06	3.120000	3.120000	3.000000	3.000000	-3.846%	4,441	-66.000%
2024-03-05	3.100000	3.370000	3.020000	3.120000	-7.692%	8,856	-67.308%
2024-03-04	3.360000	3.560000	3.100000	3.380000	-6.111%	22,504	-69.822%
2024-03-01	3.430000	3.650000	3.400000	3.600000	+0.982%	2,432	-71.667%
2024-02-29	3.480000	3.730000	3.390000	3.565000	+4.853%	2,204	-71.388%
2024-02-28	3.300000	3.700000	3.300000	3.400000	-5.556%	4,060	-70.000%
2024-02-27	3.650000	3.911600	3.500000	3.600000	-8.629%	4,502	-71.667%
2024-02-26	3.990000	4.110000	3.500000	3.940000	-1.253%	3,167	-74.112%
2024-02-23	3.890000	4.220000	3.750000	3.990000	-4.317%	5,123	-74.436%
2024-02-22	4.090000	4.300000	3.740000	4.170000	-1.882%	3,178	-75.540%
2024-02-21	4.260000	4.400000	3.740000	4.250000	+2.163%	2,636	-76.000%
2024-02-20	3.880000	4.200000	3.880000	4.160000	+5.316%	10,574	-75.481%
2024-02-16	4.160000	4.160000	3.500000	3.950000	-1.250%	5,255	-74.177%
2024-02-15	4.010400	4.020000	3.980400	4.000000	-2.200%	995	-74.500%
2024-02-14	3.850000	4.100000	3.720000	4.090000	+7.916%	9,556	-75.061%
2024-02-13	4.000000	4.010000	3.790000	3.790000	-5.486%	3,294	-73.087%
2024-02-12	4.315000	4.462600	4.010000	4.010000	-11.283%	15,942	-74.564%
2024-02-09	4.346400	4.570000	4.150000	4.520000	+0.861%	2,713	-77.434%
2024-02-08	4.180000	4.499900	4.150000	4.481400	+5.445%	6,183	-77.239%
2024-02-07	4.347700	4.347700	4.190000	4.250000	-3.846%	3,630	-76.000%
2024-02-06	4.650000	4.650000	3.990000	4.420000	-0.450%	1,720	-76.923%
2024-02-05	4.070000	4.460000	4.070000	4.440000	+4.471%	1,704	-77.027%
2024-02-02	4.490000	4.490000	4.000000	4.250000	-2.523%	3,176	-76.000%
2024-02-01	4.190000	4.360000	4.180000	4.360000	-0.909%	3,133	-76.606%
2024-01-31	4.000000	4.400000	4.000000	4.400000	+6.538%	5,032	-76.818%
2024-01-30	4.460000	4.480000	4.130000	4.130000	-5.057%	3,191	-75.303%
2024-01-29	4.400000	4.400000	4.110000	4.350000	-1.806%	10,082	-76.552%
2024-01-26	4.650000	4.670100	4.000000	4.430000	+6.747%	5,532	-76.975%
2024-01-25	4.700000	4.700000	3.820000	4.150000	-13.423%	19,996	-75.422%
2024-01-24	4.850000	5.070000	4.700000	4.793400	-1.975%	14,888	-78.721%
2024-01-23	5.280000	5.280000	4.780000	4.890000	-15.560%	20,881	-79.141%
2024-01-22	5.940000	6.000000	5.500000	5.791100	-3.159%	9,540	-82.387%
2024-01-19	6.100000	6.100000	5.950000	5.980000	-0.045%	4,157	-82.943%
2024-01-18	6.140000	6.300000	5.950000	5.982700	+0.005%	11,851	-82.951%
2024-01-17	5.950000	5.982400	5.912600	5.982400	+1.225%	3,669	-82.950%
2024-01-16	6.280000	6.280000	5.910000	5.910000	-3.273%	3,609	-82.741%
2024-01-12	6.840000	6.840000	6.000100	6.110000	-1.926%	18,574	-83.306%
2024-01-11	6.620000	6.890000	6.100000	6.230000	+7.636%	124,423	-83.628%
2024-01-10	6.110000	6.110000	5.460000	5.788000	+4.101%	16,620	-82.377%
2024-01-09	5.940000	5.940000	5.320000	5.560000	-2.285%	15,810	-81.655%
2024-01-08	5.890000	7.220000	5.320000	5.690000	+1.789%	37,371	-82.074%
2024-01-05	5.300000	5.708000	5.300000	5.590000	-2.443%	5,489	-81.753%
2024-01-04	5.739700	5.740000	5.110000	5.730000	+0.730%	5,325	-82.199%
2024-01-03	5.730000	5.730000	5.010000	5.688500	-0.726%	5,364	-82.069%
2024-01-02	5.730100	5.730100	5.730100	5.730100	-2.050%	648	-82.199%
2023-12-29	5.930000	6.018100	5.800000	5.850000	-0.745%	4,362	-82.564%
2023-12-28	6.080000	6.080000	5.680000	5.893900	-3.220%	2,970	-82.694%
2023-12-27	5.913700	6.090000	5.756900	6.090000	+4.639%	9,187	-83.251%
2023-12-26	5.990000	6.000000	5.610000	5.820000	-4.276%	4,744	-82.474%
2023-12-22	6.050000	6.080000	5.831200	6.080000	-0.164%	872	-83.224%
2023-12-21	5.950000	6.110000	5.750100	6.090000	+3.220%	2,366	-83.251%
2023-12-20	6.280000	6.280000	5.760000	5.900000	-1.667%	11,191	-82.712%
2023-12-19	5.510000	6.075000	5.510000	6.000000	+4.167%	3,129	-83.000%
2023-12-18	6.240000	6.240000	5.710000	5.760000	-4.793%	8,586	-82.292%
2023-12-15	5.961800	6.110000	5.925000	6.050000	+0.174%	1,517	-83.140%
2023-12-14	5.640000	6.100000	5.615000	6.039500	+11.327%	19,499	-83.111%
2023-12-13	5.160000	5.425000	5.160000	5.425000	+1.024%	4,460	-81.198%
2023-12-12	5.500000	5.800000	5.110000	5.370000	-5.789%	13,281	-81.006%
2023-12-11	5.750000	6.147300	5.700000	5.700000	-3.226%	786	-82.105%
2023-12-08	5.930000	6.280000	5.880000	5.890000	-0.338%	1,553	-82.683%
2023-12-07	5.970000	6.650000	5.910000	5.910000	-3.115%	3,143	-82.741%
2023-12-06	6.100100	6.347000	6.010000	6.100000	-1.215%	5,477	-83.279%
2023-12-05	5.750100	6.490000	5.750100	6.175000	+6.100%	9,881	-83.482%
2023-12-04	6.066800	6.066800	5.520000	5.820000	-8.491%	10,613	-82.474%
2023-12-01	5.800000	6.399000	5.400000	6.360000	+15.636%	11,978	-83.962%
2023-11-30	5.505000	6.299000	5.438500	5.500000	-9.836%	10,174	-81.455%
2023-11-29	6.100000	6.900000	5.500000	6.100000	0.000%	3,110	-83.279%
2023-11-28	6.495000	6.495000	6.100000	6.100000	-7.576%	317	-83.279%
2023-11-27	6.900000	6.900000	6.600000	6.600000	0.000%	70	-84.545%
2023-11-24	7.000000	7.000000	6.096000	6.600000	0.000%	606	-84.545%
2023-11-22	6.450000	6.900000	6.125000	6.600000	+4.762%	1,066	-84.545%
2023-11-21	6.154000	6.399000	6.100000	6.300000	+6.671%	562	-83.810%
2023-11-20	6.000000	6.400000	5.905000	5.906000	-7.719%	1,525	-82.729%
2023-11-17	6.400000	6.400000	6.400000	6.400000	+3.560%	25	-84.063%
2023-11-16	6.600000	6.600000	6.000000	6.180000	-0.323%	311	-83.495%
2023-11-15	6.294500	6.589000	6.200000	6.200000	-5.904%	313	-83.548%

.dark-mode .bnn0L3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnn0L3{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ