Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Apr 30, 2026 3:59:30 PM EDT

2.38USD-10.189%(-0.27)173,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 30, 2026 8:38:30 AM EDT

2.66USD+0.377%(+0.01)265

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	2.7100	2.7100	2.3200	2.3200	-12.453%	173,558	0.000%
2026-04-29	3.0200	3.0899	2.6200	2.6500	-13.399%	141,597	-12.453%
2026-04-28	3.0000	3.0600	2.8500	3.0600	-2.548%	63,567	-24.183%
2026-04-27	3.0401	3.1500	2.9900	3.1400	+4.667%	40,104	-26.115%
2026-04-24	3.3900	3.3900	2.8300	3.0000	-10.714%	65,205	-22.667%
2026-04-23	3.9900	4.0000	3.1801	3.3600	-19.036%	183,736	-30.952%
2026-04-22	3.2800	4.3500	3.2500	4.1500	+27.692%	301,917	-44.096%
2026-04-21	3.2800	3.3500	3.1800	3.2500	-2.985%	31,150	-28.615%
2026-04-20	3.4500	3.5550	3.1756	3.3500	-3.736%	41,534	-30.746%
2026-04-17	3.5100	3.6000	3.2400	3.4800	-2.521%	74,296	-33.333%
2026-04-16	3.1100	3.5700	2.8300	3.5700	+8.182%	167,880	-35.014%
2026-04-15	2.9600	3.5700	2.8001	3.3000	+29.386%	318,981	-29.697%
2026-04-14	2.7600	2.7600	2.4340	2.5505	-13.101%	49,356	-9.037%
2026-04-13	2.8175	2.9500	2.8000	2.9350	+0.034%	17,261	-20.954%
2026-04-10	2.9500	3.0385	2.8500	2.9340	+0.119%	11,593	-20.927%
2026-04-09	3.1000	3.1000	2.8500	2.9305	-3.475%	10,645	-20.833%
2026-04-08	3.0995	3.0995	2.9000	3.0360	-0.622%	13,432	-23.584%
2026-04-07	3.1065	3.1215	2.9095	3.0550	-4.531%	10,014	-24.059%
2026-04-06	3.1625	3.2175	3.1100	3.2000	+0.188%	5,309	-27.500%
2026-04-02	3.1650	3.1940	3.0005	3.1940	+0.821%	18,066	-27.364%
2026-04-01	2.9500	3.1680	2.9010	3.1680	+5.092%	16,073	-26.768%
2026-03-31	3.0115	3.0500	2.7520	3.0145	+1.910%	207,427	-23.039%
2026-03-30	3.0650	3.1875	2.9250	2.9580	-10.241%	19,433	-21.569%
2026-03-27	3.3500	3.4495	2.9505	3.2955	+0.106%	15,756	-29.601%
2026-03-26	3.5700	3.5900	3.1450	3.2920	-9.784%	26,831	-29.526%
2026-03-25	3.3875	3.6860	3.2670	3.6490	+5.876%	32,550	-36.421%
2026-03-24	3.3765	3.4465	3.1600	3.4465	+2.073%	11,701	-32.685%
2026-03-23	2.9855	3.4000	2.9630	3.3765	+12.325%	46,519	-31.290%
2026-03-20	3.3500	3.5545	2.8000	3.0060	-4.571%	125,911	-22.821%
2026-03-19	2.9415	3.2340	2.8265	3.1500	+5.369%	30,333	-26.349%
2026-03-18	2.8305	3.1600	2.7310	2.9895	-0.350%	37,432	-22.395%
2026-03-17	3.2000	3.2325	2.8075	3.0000	-14.040%	63,743	-22.667%
2026-03-16	3.5000	3.9750	3.2500	3.4900	-3.658%	84,704	-33.524%
2026-03-13	4.4450	4.6360	3.5030	3.6225	-26.260%	160,751	-35.956%
2026-03-12	4.6450	5.0500	3.8340	4.9125	+18.674%	3,484,662	-52.774%
2026-03-11	4.2400	4.3995	4.0280	4.1395	-0.229%	35,667	-43.955%
2026-03-10	4.7335	4.7420	4.0500	4.1490	-5.457%	72,495	-44.083%
2026-03-09	4.0255	4.6750	4.0250	4.3885	+1.503%	80,848	-47.135%
2026-03-06	5.0000	5.4500	4.3050	4.3235	-28.537%	146,276	-46.340%
2026-03-05	6.1000	6.2250	6.0000	6.0500	-3.200%	847,278	-61.653%
2026-03-04	6.0000	6.7620	5.6000	6.2500	+4.167%	72,001	-62.880%
2026-03-03	5.9500	6.0000	5.6000	6.0000	0.000%	6,891	-61.333%
2026-03-02	6.4000	6.4750	5.8000	6.0000	-4.000%	22,120	-61.333%
2026-02-27	6.1000	6.3100	5.9000	6.2500	+2.459%	10,025	-62.880%
2026-02-26	6.3000	6.3415	5.9250	6.1000	-1.613%	8,426	-61.967%
2026-02-25	6.5000	6.6200	6.0500	6.2000	-3.876%	11,973	-62.581%
2026-02-24	6.5000	6.7000	6.1500	6.4500	-3.008%	11,666	-64.031%
2026-02-23	6.9500	7.1000	6.4000	6.6500	-1.481%	16,044	-65.113%
2026-02-20	6.9500	7.2000	6.6000	6.7500	-5.594%	10,400	-65.630%
2026-02-19	6.6500	7.3835	6.4500	7.1500	+10.000%	22,798	-67.552%
2026-02-18	7.0500	7.1620	6.2505	6.5000	-8.451%	25,838	-64.308%
2026-02-17	7.5000	7.5000	6.7000	7.1000	-6.579%	21,970	-67.324%
2026-02-13	7.4500	8.1500	7.4000	7.6000	0.000%	26,757	-69.474%
2026-02-12	8.5000	8.8355	7.5500	7.6000	-16.940%	67,221	-69.474%
2026-02-11	12.0000	12.0495	8.1000	9.1500	-25.153%	2,989,829	-74.645%
2026-02-10	13.8500	13.8500	11.7250	12.2250	-10.766%	9,700	-81.022%
2026-02-09	13.5000	14.2000	13.2500	13.7000	+4.981%	12,114	-83.066%
2026-02-06	11.1000	13.5500	11.0500	13.0500	+15.487%	8,763	-82.222%
2026-02-05	13.2500	14.0000	10.9250	11.3000	-14.717%	14,987	-79.469%
2026-02-04	15.6500	15.6500	12.4500	13.2500	-16.667%	37,122	-82.491%
2026-02-03	15.0000	16.0750	14.7790	15.9000	+6.355%	18,010	-85.409%
2026-02-02	14.3000	15.4000	14.1000	14.9500	+6.028%	21,860	-84.482%
2026-01-30	14.5500	15.5000	14.0005	14.1000	-4.082%	15,247	-83.546%
2026-01-29	14.7500	15.9500	13.2500	14.7000	-2.000%	25,866	-84.218%
2026-01-28	15.4000	16.6720	14.5000	15.0000	-6.250%	24,106	-84.533%
2026-01-27	17.6000	17.9000	13.8500	16.0000	-10.864%	325,994	-85.500%
2026-01-26	18.3000	20.4500	17.1000	17.9500	-1.374%	37,818	-87.075%
2026-01-23	19.6000	19.6000	17.9725	18.2000	-6.289%	6,934	-87.253%
2026-01-22	18.8300	21.6825	18.4625	19.4215	+6.303%	21,975	-88.054%
2026-01-21	18.8825	19.2115	18.2000	18.2700	-3.244%	4,248	-87.302%
2026-01-20	17.8185	19.5300	17.5000	18.8825	+3.710%	2,398	-87.713%
2026-01-16	17.8500	18.5500	17.1535	18.2070	+5.453%	2,073	-87.258%
2026-01-15	18.0250	18.0250	17.1500	17.2655	-3.803%	1,374	-86.563%
2026-01-14	17.0800	18.5150	16.8000	17.9480	+1.928%	2,708	-87.074%
2026-01-13	18.2000	18.2000	16.3450	17.6085	-3.231%	5,328	-86.825%
2026-01-12	18.2105	18.3750	17.1500	18.1965	-3.615%	5,726	-87.250%
2026-01-09	19.3550	19.3550	18.0460	18.8790	-2.442%	4,586	-87.711%
2026-01-08	20.2230	20.6430	18.0180	19.3515	-2.487%	5,470	-88.011%
2026-01-07	17.3110	20.6500	16.8000	19.8450	+14.545%	15,005	-88.309%
2026-01-06	16.4500	17.3250	15.7500	17.3250	+3.104%	7,175	-86.609%
2026-01-05	16.1000	17.4195	16.0405	16.8035	+0.334%	9,960	-86.193%
2026-01-02	17.1500	17.3425	15.9250	16.7475	-2.764%	13,449	-86.147%
2025-12-31	19.3515	19.9500	16.8000	17.2235	-19.696%	19,278	-86.530%
2025-12-30	30.3415	31.8500	17.3110	21.4480	-24.383%	368,562	-89.183%
2025-12-29	24.5000	29.8900	23.2155	28.3640	+14.125%	23,177	-91.821%
2025-12-26	24.5000	27.2965	23.0615	24.8535	+3.816%	4,687	-90.665%
2025-12-24	23.9155	24.5000	22.0500	23.9400	+0.102%	1,636	-90.309%
2025-12-23	26.9710	26.9710	23.1000	23.9155	-11.029%	5,268	-90.299%
2025-12-22	26.6490	32.6375	26.0575	26.8800	+14.627%	30,017	-91.369%
2025-12-19	23.5200	23.7300	23.1000	23.4500	+2.919%	238	-90.107%
2025-12-18	22.7500	24.1150	22.7500	22.7850	+1.735%	2,069	-89.818%
2025-12-17	24.5000	24.8465	21.3535	22.3965	-11.628%	5,305	-89.641%
2025-12-16	26.2500	26.2500	24.5000	25.3435	-4.080%	1,319	-90.846%
2025-12-15	28.3500	28.7000	25.9000	26.4215	-5.873%	2,982	-91.219%
2025-12-12	29.9215	33.9500	28.0700	28.0700	-15.579%	5,388	-91.735%
2025-12-11	36.7500	39.3260	33.2500	33.2500	-15.929%	9,630	-93.023%
2025-12-10	39.5430	40.5965	38.1500	39.5500	+4.340%	1,815	-94.134%
2025-12-09	38.8500	40.2500	37.9050	37.9050	-5.826%	1,449	-93.879%
2025-12-08	40.2535	40.6000	38.8535	40.2500	0.000%	429	-94.236%
2025-12-05	39.5500	41.6500	39.2000	40.2500	+1.770%	553	-94.236%
2025-12-04	39.6235	41.1250	38.5000	39.5500	-0.265%	1,761	-94.134%
2025-12-03	40.6000	40.6000	39.0250	39.6550	-2.328%	1,131	-94.150%
2025-12-02	38.5000	41.6500	38.5000	40.6000	+5.455%	885	-94.286%
2025-12-01	40.6000	41.8215	38.5000	38.5000	-5.172%	1,057	-93.974%
2025-11-28	40.2500	42.7000	40.2500	40.6000	-4.918%	743	-94.286%
2025-11-26	41.6500	45.0065	40.2535	42.7000	+5.172%	2,500	-94.567%
2025-11-25	39.5500	41.1985	38.8500	40.6000	+5.455%	809	-94.286%
2025-11-24	40.2500	40.2500	36.4000	38.5000	+0.917%	618	-93.974%
2025-11-21	35.0000	41.6500	35.0000	38.1500	+6.863%	1,111	-93.919%
2025-11-20	36.4000	39.3750	35.3500	35.7000	-2.857%	3,529	-93.501%
2025-11-19	42.7000	43.0500	36.4000	36.7500	-14.634%	3,214	-93.687%
2025-11-18	41.3000	43.0500	39.9000	43.0500	+2.500%	1,542	-94.611%
2025-11-17	42.7000	43.0500	42.0000	42.0000	-1.728%	618	-94.476%
2025-11-14	43.4000	43.8375	42.3500	42.7385	-4.602%	883	-94.572%
2025-11-13	45.8500	47.6000	42.7000	44.8000	-2.290%	2,152	-94.821%
2025-11-12	46.2000	47.6000	45.8500	45.8500	-2.239%	917	-94.940%
2025-11-11	46.5500	47.2500	45.1500	46.9000	+4.280%	756	-95.053%
2025-11-10	49.7000	49.7105	44.8000	44.9750	-9.951%	2,290	-94.842%
2025-11-07	49.7000	49.9450	47.0260	49.9450	-0.210%	346	-95.355%
2025-11-06	50.4000	51.5585	49.3535	50.0500	-3.378%	547	-95.365%
2025-11-05	48.6395	52.4580	48.5205	51.8000	+5.714%	1,363	-95.521%
2025-11-04	51.8000	52.5735	47.2500	49.0000	-5.405%	1,814	-95.265%
2025-11-03	54.6000	54.6000	48.6500	51.8000	-1.987%	3,335	-95.521%
2025-10-31	53.2000	54.2500	51.8000	52.8500	-0.658%	1,707	-95.610%
2025-10-30	54.9500	55.6500	53.2000	53.2000	-4.101%	440	-95.639%
2025-10-29	56.0000	57.4805	54.2500	55.4750	-1.553%	1,614	-95.818%
2025-10-28	58.8000	59.1500	56.0000	56.3500	-5.294%	1,047	-95.883%
2025-10-27	60.2000	61.2500	58.8000	59.5000	-1.734%	2,185	-96.101%
2025-10-24	59.5000	60.5500	59.5000	60.5500	+0.581%	642	-96.168%
2025-10-23	60.2000	60.8300	58.4500	60.2000	+4.878%	909	-96.146%
2025-10-22	60.9000	60.9000	56.8750	57.4000	-6.818%	1,668	-95.958%
2025-10-21	59.8500	61.9500	59.8500	61.6000	-0.565%	764	-96.234%
2025-10-20	59.8500	63.9765	59.1500	61.9500	+4.118%	893	-96.255%
2025-10-17	62.3000	62.3000	57.8725	59.5000	-1.163%	1,233	-96.101%
2025-10-16	63.3500	64.0500	60.2000	60.2000	-3.911%	3,432	-96.146%
2025-10-15	64.0500	65.4500	61.6000	62.6500	-1.648%	2,472	-96.297%
2025-10-14	64.7500	65.1000	62.3000	63.7000	-2.151%	2,864	-96.358%
2025-10-13	57.0500	67.5500	55.6500	65.1000	+12.727%	8,305	-96.436%
2025-10-10	59.1500	68.2500	57.0535	57.7500	-2.367%	8,264	-95.983%
2025-10-09	57.7500	59.8500	57.7500	59.1500	+3.049%	2,798	-96.078%
2025-10-08	54.9500	59.8500	54.9500	57.4000	+5.806%	2,683	-95.958%
2025-10-07	59.1500	59.5000	54.2500	54.2500	-8.284%	2,947	-95.724%
2025-10-06	57.7500	61.0400	57.4000	59.1500	+2.424%	2,594	-96.078%
2025-10-03	56.3500	59.6400	56.0000	57.7500	+1.852%	2,984	-95.983%
2025-10-02	56.3500	58.1000	55.6500	56.7000	+0.621%	2,332	-95.908%
2025-10-01	54.2500	58.4500	54.2500	56.3500	+1.899%	5,264	-95.883%
2025-09-30	56.3500	57.0500	52.5000	55.3000	-8.140%	14,603	-95.805%
2025-09-29	67.5500	67.5500	59.5000	60.2000	-10.881%	96,047	-96.146%
2025-09-26	79.8000	80.5000	64.7745	67.5500	-15.721%	21,583	-96.566%
2025-09-25	79.4500	82.8660	72.8000	80.1500	+0.881%	27,501	-97.105%
2025-09-24	82.2500	83.3000	78.4000	79.4500	-2.991%	1,659	-97.080%
2025-09-23	79.4500	85.4000	76.3000	81.9000	+4.933%	4,109	-97.167%
2025-09-22	77.7000	79.4500	75.9500	78.0500	+1.364%	1,528	-97.028%
2025-09-19	77.0000	78.0500	75.2500	77.0000	+0.457%	903	-96.987%
2025-09-18	74.9000	77.7000	73.5000	76.6500	+2.875%	1,157	-96.973%
2025-09-17	76.3000	77.3465	73.5000	74.5080	-3.674%	1,311	-96.886%
2025-09-16	77.3500	78.7500	74.2000	77.3500	-1.559%	2,301	-97.001%
2025-09-15	80.5000	80.5000	76.3035	78.5750	-0.222%	1,143	-97.047%
2025-09-12	75.9500	79.8000	73.5245	78.7500	+2.975%	2,995	-97.054%
2025-09-11	76.6500	78.6030	74.9000	76.4750	-2.018%	1,469	-96.966%
2025-09-10	78.4000	80.4965	75.2500	78.0500	+1.826%	2,131	-97.028%
2025-09-09	74.6620	76.6500	73.8850	76.6500	+4.785%	342	-96.973%
2025-09-08	77.0000	77.0000	71.4000	73.1500	+0.966%	1,059	-96.828%
2025-09-05	73.1500	83.3000	70.3500	72.4500	+0.976%	10,154	-96.798%
2025-09-04	73.5000	73.5000	70.0000	71.7500	-0.966%	532	-96.767%
2025-09-03	72.7895	73.1500	70.0000	72.4500	+3.500%	911	-96.798%
2025-09-02	71.0500	72.4500	68.9500	70.0000	-1.478%	774	-96.686%
2025-08-29	77.3500	78.2600	70.3500	71.0500	-7.094%	1,552	-96.735%
2025-08-28	74.5500	78.0360	74.5500	76.4750	+1.157%	394	-96.966%
2025-08-27	75.9500	76.9860	73.8500	75.6000	0.000%	730	-96.931%
2025-08-26	79.1000	79.1000	74.5500	75.6000	-3.571%	810	-96.931%
2025-08-25	78.4000	80.8500	77.7000	78.4000	0.000%	1,013	-97.041%
2025-08-22	76.6500	78.4000	73.3250	78.4000	+8.213%	633	-97.041%
2025-08-21	73.8500	73.8500	71.0500	72.4500	-1.429%	1,255	-96.798%
2025-08-20	75.9500	75.9500	71.0500	73.5000	+3.448%	1,845	-96.844%
2025-08-19	70.3500	73.8465	70.0000	71.0500	+0.995%	1,463	-96.735%
2025-08-18	83.3000	83.3000	70.3500	70.3500	-15.546%	2,546	-96.702%
2025-08-15	70.3500	83.6500	68.9500	83.3000	+20.812%	9,882	-97.215%
2025-08-14	68.6000	70.7000	65.1000	68.9500	-1.500%	1,163	-96.635%
2025-08-13	65.4500	70.0000	63.7000	70.0000	+10.497%	2,724	-96.686%
2025-08-12	64.4000	64.4000	61.9500	63.3500	+1.117%	1,466	-96.338%
2025-08-11	61.2500	63.8750	61.2500	62.6500	+4.678%	1,127	-96.297%
2025-08-08	59.5000	61.6000	58.8000	59.8500	+1.183%	615	-96.124%
2025-08-07	58.8000	59.6890	57.7500	59.1500	+0.595%	773	-96.078%
2025-08-06	60.5500	61.0330	57.7500	58.8000	-4.000%	393	-96.054%
2025-08-05	59.5000	62.6500	58.8000	61.2500	+1.156%	897	-96.212%
2025-08-04	57.4000	63.7000	57.4000	60.5500	+4.217%	747	-96.168%
2025-08-01	60.2000	60.5500	57.2600	58.1000	-3.488%	1,053	-96.007%
2025-07-31	60.2000	62.3000	59.1500	60.2000	0.000%	1,542	-96.146%
2025-07-30	63.0000	63.0000	58.8000	60.2000	-2.825%	2,634	-96.146%
2025-07-29	67.2000	67.3540	61.6000	61.9500	-5.851%	3,625	-96.255%
2025-07-28	72.4500	73.6750	65.1000	65.8000	-10.476%	7,329	-96.474%
2025-07-25	73.5000	74.7250	71.0535	73.5000	+0.962%	2,299	-96.844%
2025-07-24	73.8500	75.2500	72.1000	72.8000	-0.952%	2,994	-96.813%
2025-07-23	72.4500	74.5500	72.1000	73.5000	+1.942%	4,431	-96.844%
2025-07-22	71.7500	74.6060	71.0535	72.1000	-0.962%	1,838	-96.782%
2025-07-21	69.3000	73.8500	68.6000	72.8000	+6.122%	5,499	-96.813%
2025-07-18	70.0000	70.7000	68.0750	68.6000	-2.970%	3,583	-96.618%
2025-07-17	72.8000	73.1500	70.0000	70.7000	-3.349%	7,308	-96.719%
2025-07-16	81.2000	82.2500	68.6000	73.1500	+0.481%	241,229	-96.828%
2025-07-15	75.2500	75.9500	71.7500	72.8000	-1.887%	3,459	-96.813%
2025-07-14	73.5000	77.0000	73.5000	74.2000	+0.952%	4,892	-96.873%
2025-07-11	73.8500	75.2500	69.3000	73.5000	-1.869%	2,940	-96.844%
2025-07-10	73.1500	75.2500	71.7500	74.9000	+0.943%	1,122	-96.903%
2025-07-09	73.8500	76.3000	72.8000	74.2000	-2.304%	2,946	-96.873%
2025-07-08	82.6000	86.4500	69.3000	75.9500	-14.902%	79,196	-96.945%
2025-07-07	92.4000	95.3750	88.5500	89.2500	-3.882%	817	-97.401%
2025-07-03	94.1500	94.8500	92.4000	92.8550	-2.463%	511	-97.501%
2025-07-02	87.8745	98.0000	80.5000	95.2000	+5.426%	3,822	-97.563%
2025-07-01	86.4500	90.9965	85.9600	90.3000	+4.032%	1,446	-97.431%
2025-06-30	92.4000	95.5500	84.7000	86.8000	-4.981%	3,031	-97.327%
2025-06-27	82.6000	92.4000	82.6000	91.3500	+9.205%	3,227	-97.460%
2025-06-26	81.2000	94.5000	80.3250	83.6500	+2.137%	3,468	-97.227%
2025-06-25	78.0500	82.2500	77.3500	81.9000	+4.464%	1,540	-97.167%
2025-06-24	87.1500	87.1500	77.7000	78.4000	-10.040%	2,350	-97.041%
2025-06-23	84.7000	95.1265	84.3500	87.1500	-1.969%	2,347	-97.338%
2025-06-20	91.0000	102.2000	62.3000	88.9000	+3.673%	13,038	-97.390%
2025-06-18	82.9500	95.3750	81.3750	85.7500	+5.832%	5,133	-97.294%
2025-06-17	92.4000	92.7500	80.2900	81.0250	-19.576%	10,290	-97.137%
2025-06-16	107.6250	111.5450	99.7500	100.7475	-1.607%	2,119	-97.697%
2025-06-13	108.5525	115.6750	101.8500	102.3925	-13.931%	4,084	-97.734%
2025-06-12	113.7500	121.6250	113.7500	118.9650	+1.463%	1,084	-98.050%
2025-06-11	107.9925	122.5000	105.0000	117.2500	+8.169%	3,068	-98.021%
2025-06-10	126.0000	127.7325	106.7850	108.3950	-12.638%	3,797	-97.860%
2025-06-09	124.2500	138.0750	122.5000	124.0750	+2.739%	4,665	-98.130%
2025-06-06	110.2500	125.0025	110.2500	120.7675	+13.541%	7,226	-98.079%
2025-06-05	98.0000	112.8750	96.2500	106.3650	+8.730%	5,197	-97.819%
2025-06-04	92.6625	101.1850	92.2775	97.8250	+5.531%	3,616	-97.628%
2025-06-03	87.7975	94.1500	87.5175	92.6975	+5.141%	2,114	-97.497%
2025-06-02	84.5250	89.6875	82.4250	88.1650	+1.185%	2,059	-97.369%
2025-05-30	85.7500	88.6900	82.4250	87.1325	-1.795%	4,281	-97.337%
2025-05-29	82.1275	108.5000	82.0750	88.7250	+7.872%	48,083	-97.385%
2025-05-28	81.8825	89.5300	79.0825	82.2500	+1.075%	7,237	-97.179%
2025-05-27	77.0000	84.4900	72.1000	81.3750	+4.401%	12,259	-97.149%
2025-05-23	87.5000	114.2750	70.0700	77.9450	-7.613%	108,261	-97.024%
2025-05-22	96.2500	99.3825	80.5000	84.3675	-15.614%	5,574	-97.250%
2025-05-21	97.8775	101.5000	94.5175	99.9775	+1.836%	1,313	-97.679%
2025-05-20	105.0000	105.0000	96.4250	98.1750	-3.293%	1,525	-97.637%
2025-05-19	103.9675	106.1900	98.0175	101.5175	+0.207%	606	-97.715%
2025-05-16	94.5000	108.5000	91.0000	101.3075	+5.639%	2,501	-97.710%
2025-05-15	92.7500	99.7500	91.3500	95.9000	-0.886%	2,692	-97.581%
2025-05-14	95.0600	96.9850	91.0000	96.7575	-7.263%	17,807	-97.602%
2025-05-13	101.5000	120.7500	94.8500	104.3350	-24.541%	13,709	-97.776%
2025-05-12	189.0000	190.1025	119.0000	138.2675	-25.462%	3,914	-98.322%
2025-05-09	187.9150	189.0000	182.8750	185.5000	+3.922%	617	-98.749%
2025-05-08	178.5000	189.0000	176.7500	178.5000	-0.488%	203	-98.700%
2025-05-07	185.5000	185.5000	176.7500	179.3750	+0.985%	179	-98.707%
2025-05-06	171.5000	177.6250	171.5000	177.6250	+1.500%	233	-98.694%
2025-05-05	178.5000	178.5000	165.0950	175.0000	-5.660%	524	-98.674%
2025-05-02	182.0000	192.2550	171.5000	185.5000	+6.000%	824	-98.749%
2025-05-01	203.0000	206.5000	173.2500	175.0000	-15.966%	2,618	-98.674%
2025-04-30	208.2500	212.6250	208.2500	208.2500	0.000%	240	-98.886%
2025-04-29	224.0000	224.0000	206.5000	208.2500	-3.252%	187	-98.886%
2025-04-28	236.2500	236.2500	203.0000	215.2500	-8.209%	426	-98.922%
2025-04-25	239.7500	241.3075	232.7500	234.5000	+0.601%	200	-99.011%
2025-04-24	229.2500	243.6875	229.2500	233.1000	-4.857%	262	-99.005%
2025-04-23	248.5000	248.5000	238.0000	245.0000	+2.190%	162	-99.053%
2025-04-22	234.9025	239.7500	224.0000	239.7500	+7.031%	242	-99.032%
2025-04-21	222.2500	243.4775	222.2500	224.0000	-2.290%	135	-98.964%
2025-04-17	241.5000	255.5000	227.5175	229.2500	-3.676%	128	-98.988%
2025-04-16	259.0000	259.0000	236.2675	238.0000	-6.849%	233	-99.025%
2025-04-15	245.0000	255.5000	243.2325	255.5000	+4.286%	118	-99.092%
2025-04-14	241.5000	253.7500	229.2500	245.0000	+1.449%	270	-99.053%
2025-04-11	232.7500	243.2325	229.2500	241.5000	-0.719%	220	-99.039%
2025-04-10	243.2500	260.7500	227.1150	243.2500	0.000%	148	-99.046%
2025-04-09	224.0000	250.3725	206.5000	243.2500	+14.876%	388	-99.046%
2025-04-08	220.5000	230.1250	201.2500	211.7500	-3.968%	130	-98.904%
2025-04-07	203.0000	220.5000	190.7500	220.5000	+5.000%	210	-98.948%
2025-04-04	226.5375	226.5375	203.0000	210.0000	-4.762%	249	-98.895%
2025-04-03	229.2500	229.2500	218.7500	220.5000	-3.817%	203	-98.948%
2025-04-02	232.7500	232.7500	222.3025	229.2500	+3.150%	90	-98.988%
2025-04-01	217.0000	231.0000	217.0000	222.2500	+2.370%	165	-98.956%
2025-03-31	218.7500	232.7500	208.2500	217.1050	-6.015%	514	-98.931%
2025-03-28	222.2500	234.5000	220.5000	231.0000	+3.125%	104	-98.996%
2025-03-27	245.0000	248.3950	222.2500	224.0000	-9.220%	352	-98.964%
2025-03-26	243.9850	252.4550	231.0000	246.7500	-2.759%	249	-99.060%
2025-03-25	259.0000	259.0000	250.2500	253.7500	0.000%	226	-99.086%
2025-03-24	248.5000	259.0000	239.7500	253.7500	+2.113%	445	-99.086%
2025-03-21	224.0000	248.5000	224.0000	248.5000	+9.063%	498	-99.066%
2025-03-20	227.5000	236.2500	215.2500	227.8500	+1.719%	222	-98.982%
2025-03-19	232.7500	236.2500	220.5000	224.0000	0.000%	160	-98.964%
2025-03-18	218.7500	224.0000	218.7500	224.0000	+3.226%	200	-98.964%
2025-03-17	215.2500	227.5000	213.2725	217.0000	+0.813%	255	-98.931%
2025-03-14	211.7500	222.2850	210.0000	215.2500	+1.653%	109	-98.922%
2025-03-13	220.5000	229.2500	210.0000	211.7500	-4.956%	340	-98.904%
2025-03-12	211.7500	235.4975	211.7500	222.7925	+6.983%	397	-98.959%
2025-03-11	203.0000	217.0000	203.0000	208.2500	0.000%	233	-98.886%
2025-03-10	211.7500	220.5000	206.5000	208.2500	-4.032%	494	-98.886%
2025-03-07	201.2500	220.5000	201.2500	217.0000	+6.897%	637	-98.931%
2025-03-06	203.0000	209.9300	197.7500	203.0000	-3.333%	963	-98.857%
2025-03-05	239.7500	253.7500	204.7500	210.0000	-11.111%	9,086	-98.895%
2025-03-04	248.5000	250.2500	229.2500	236.2500	-6.250%	11,842	-99.018%
2025-03-03	252.0000	258.9125	245.0000	252.0000	0.000%	441	-99.079%
2025-02-28	250.2500	253.6625	245.0000	252.0000	-1.370%	501	-99.079%
2025-02-27	266.0000	285.2500	250.2500	255.5000	-5.195%	690	-99.092%
2025-02-26	285.2500	302.7500	266.0000	269.5000	-6.667%	709	-99.139%
2025-02-25	260.7500	288.7500	253.7500	288.7500	+11.486%	1,140	-99.197%
2025-02-24	252.0000	264.2500	248.5000	259.0000	+2.069%	626	-99.104%
2025-02-21	262.5000	280.0000	250.2500	253.7500	-4.605%	2,090	-99.086%
2025-02-20	250.2500	280.0000	234.5000	266.0000	+15.152%	2,927	-99.128%
2025-02-19	245.0000	248.4825	222.9325	231.0000	-4.348%	1,083	-98.996%
2025-02-18	208.2500	249.3750	197.7500	241.5000	+30.189%	2,357	-99.039%
2025-02-14	199.5000	205.5025	178.5000	185.5000	-8.225%	1,452	-98.749%
2025-02-13	211.7500	211.7500	196.0000	202.1250	-3.750%	1,041	-98.852%
2025-02-12	211.7500	218.5750	201.2500	210.0000	-1.639%	818	-98.895%
2025-02-11	224.0000	224.0000	210.0000	213.5000	-3.937%	672	-98.913%
2025-02-10	197.7500	224.0000	197.7500	222.2500	+14.414%	1,376	-98.956%
2025-02-07	208.2500	217.4900	194.2500	194.2500	-7.500%	1,221	-98.806%
2025-02-06	225.7500	227.5000	210.0000	210.0000	-6.977%	1,179	-98.895%
2025-02-05	227.5000	235.1650	215.2500	225.7500	-3.008%	1,156	-98.972%
2025-02-04	246.7500	297.5000	199.5000	232.7500	-2.206%	19,611	-99.003%
2025-02-03	225.7500	248.5000	225.7500	238.0000	0.000%	763	-99.025%
2025-01-31	262.5000	273.0000	234.5000	238.0000	-11.688%	1,352	-99.025%
2025-01-30	276.5000	287.5775	255.5000	269.5000	-4.938%	572	-99.139%
2025-01-29	276.5000	287.0000	271.2500	283.5000	+3.846%	934	-99.182%
2025-01-28	264.2500	280.0000	253.7500	273.0000	+2.632%	947	-99.150%
2025-01-27	302.7500	302.7500	252.0000	266.0000	-16.022%	2,920	-99.128%
2025-01-24	308.0000	321.9825	302.7500	316.7500	+1.685%	829	-99.268%
2025-01-23	371.0000	374.5000	302.7500	311.5000	-16.822%	1,873	-99.255%
2025-01-22	392.0000	395.5000	357.0000	374.5000	+0.469%	1,608	-99.381%
2025-01-21	358.7500	434.0000	339.5000	372.7500	+18.333%	6,395	-99.378%
2025-01-17	322.0000	330.7325	303.6075	315.0000	+2.273%	1,069	-99.263%
2025-01-16	341.2500	348.2500	303.6250	308.0000	-10.660%	2,180	-99.247%
2025-01-15	332.5000	369.2500	302.7500	344.7500	+5.914%	3,387	-99.327%
2025-01-14	427.0000	428.0500	315.0000	325.5000	-27.907%	4,945	-99.287%
2025-01-13	486.5000	507.5000	402.5175	451.5000	-14.000%	5,790	-99.486%
2025-01-10	404.2500	535.5000	404.2500	525.0000	+30.435%	14,810	-99.558%
2025-01-08	367.5000	440.8425	320.2500	402.5000	+4.545%	8,868	-99.424%
2025-01-07	337.7500	393.7500	311.5000	385.0000	+5.769%	8,738	-99.397%
2025-01-06	281.7500	371.0000	248.5000	364.0000	+25.301%	15,153	-99.363%
2025-01-03	287.0000	322.0000	277.3750	290.5000	+5.732%	10,462	-99.201%
2025-01-02	220.5000	292.2500	220.5000	274.7500	+20.769%	26,101	-99.156%
2024-12-31	215.2500	428.7500	189.0000	227.5000	+28.713%	281,308	-98.980%
2024-12-30	173.2500	180.2325	168.0000	176.7500	-0.980%	2,081	-98.687%
2024-12-27	180.2500	182.0000	166.2500	178.5000	-4.673%	2,149	-98.700%
2024-12-26	169.5400	192.5000	163.1175	187.2500	+1.905%	5,644	-98.761%
2024-12-24	147.0000	189.0000	146.5450	183.7500	+13.122%	11,719	-98.737%
2024-12-23	157.4125	168.6650	138.2675	162.4350	+23.218%	52,653	-98.572%
2024-12-20	120.8375	136.7800	116.5675	131.8275	+9.174%	68,023	-98.240%
2024-12-19	120.7500	127.7500	119.0000	120.7500	+1.471%	855	-98.079%
2024-12-18	123.6200	127.7325	118.2300	119.0000	-0.205%	591	-98.050%
2024-12-17	124.2500	125.5625	119.0175	119.2450	-5.361%	997	-98.054%
2024-12-16	126.0000	129.5000	123.6025	126.0000	-3.743%	424	-98.159%
2024-12-13	127.0150	131.2500	126.8750	130.9000	+4.455%	412	-98.228%
2024-12-12	126.0000	130.3750	125.3175	125.3175	-3.230%	203	-98.149%
2024-12-11	127.7500	133.0000	127.7500	129.5000	-1.333%	377	-98.208%
2024-12-10	137.9875	140.0000	130.7250	131.2500	-1.225%	846	-98.232%
2024-12-09	134.7500	140.0000	131.6000	132.8775	-5.088%	1,585	-98.254%
2024-12-06	131.4250	141.5750	131.2500	140.0000	+1.420%	1,366	-98.343%
2024-12-05	134.0325	146.3350	126.1750	138.0400	-3.805%	5,086	-98.319%
2024-12-04	136.9725	151.2175	123.3750	143.5000	+4.419%	56,373	-98.383%
2024-12-03	140.0000	152.0925	136.5000	137.4275	-1.960%	359	-98.312%
2024-12-02	143.5000	150.5525	136.5175	140.1750	-2.090%	228	-98.345%
2024-11-29	133.0000	143.5000	131.2500	143.1675	+8.315%	551	-98.380%
2024-11-27	143.4825	143.4825	132.1250	132.1775	-2.542%	124	-98.245%
2024-11-26	146.8250	146.8250	133.8225	135.6250	-6.649%	434	-98.289%
2024-11-25	129.5000	148.5750	127.7500	145.2850	+12.189%	796	-98.403%
2024-11-22	127.7500	134.0500	123.4450	129.5000	+2.778%	668	-98.208%
2024-11-21	125.7550	129.4300	122.5000	126.0000	-0.111%	334	-98.159%
2024-11-20	126.0000	129.5000	124.2500	126.1400	-1.247%	142	-98.161%
2024-11-19	126.8575	130.3750	122.8500	127.7325	-2.027%	380	-98.184%
2024-11-18	124.2500	131.1975	124.2500	130.3750	+4.930%	232	-98.221%
2024-11-15	126.0000	133.0000	122.7450	124.2500	-2.593%	613	-98.133%
2024-11-14	136.1500	136.1500	123.3750	127.5575	-1.500%	455	-98.181%
2024-11-13	129.5000	134.4000	126.0000	129.5000	-1.857%	400	-98.208%
2024-11-12	131.2500	136.9725	127.9075	131.9500	-1.823%	371	-98.242%
2024-11-11	134.5750	139.7725	128.6075	134.4000	-1.991%	538	-98.274%
2024-11-08	131.3725	139.6325	131.3725	137.1300	-3.032%	464	-98.308%
2024-11-07	145.2500	147.0175	131.3550	141.4175	-3.233%	754	-98.359%
2024-11-06	145.2675	150.2375	143.5000	146.1425	-1.984%	865	-98.413%

.dark-mode .Bb8yHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bb8yHj{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ