Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Jan 16, 2026 3:59:30 PM EST

0.5202USD+5.453%(+0.0269)72,564

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 16, 2026 8:00:30 AM EST

0.4800USD-2.696%(-0.0133)500

After-hours

Jan 13, 2026 4:15:30 PM EST

0.4931USD-0.384%(-0.0019)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	0.5100	0.530000	0.490100	0.5202	+5.453%	72,564	0.000%
2026-01-15	0.5150	0.515000	0.490000	0.4933	-3.803%	48,083	+5.453%
2026-01-14	0.4880	0.529000	0.480000	0.5128	+1.928%	94,772	+1.443%
2026-01-13	0.5200	0.520000	0.467000	0.5031	-3.231%	186,490	+3.399%
2026-01-12	0.5203	0.524999	0.490000	0.5199	-3.615%	200,416	+0.058%
2026-01-09	0.5530	0.553000	0.515600	0.5394	-2.442%	159,068	-3.560%
2026-01-08	0.5778	0.589799	0.514800	0.5529	-2.487%	191,467	-5.914%
2026-01-07	0.4946	0.590000	0.480000	0.5670	+14.545%	525,169	-8.254%
2026-01-06	0.4700	0.495000	0.450000	0.4950	+3.104%	251,131	+5.091%
2026-01-05	0.4600	0.497700	0.458310	0.4801	+0.334%	348,584	+8.352%
2026-01-02	0.4900	0.495501	0.455000	0.4785	-2.764%	470,701	+8.715%
2025-12-31	0.5529	0.569999	0.480000	0.4921	-19.696%	674,734	+5.710%
2025-12-30	0.8669	0.910000	0.494600	0.6128	-24.383%	12,899,457	-15.111%
2025-12-29	0.7000	0.854000	0.663300	0.8104	+14.125%	811,058	-35.809%
2025-12-26	0.7000	0.779900	0.658900	0.7101	+3.816%	164,052	-26.743%
2025-12-24	0.6833	0.699999	0.630001	0.6840	+0.102%	57,246	-23.947%
2025-12-23	0.7706	0.770600	0.660000	0.6833	-11.029%	184,390	-23.869%
2025-12-22	0.7614	0.932500	0.744500	0.7680	+14.627%	1,050,587	-32.266%
2025-12-19	0.6720	0.678000	0.660000	0.6700	+2.919%	8,317	-22.358%
2025-12-18	0.6500	0.689000	0.650000	0.6510	+1.735%	72,431	-20.092%
2025-12-17	0.7000	0.709900	0.610101	0.6399	-11.628%	185,674	-18.706%
2025-12-16	0.7500	0.750000	0.700000	0.7241	-4.080%	46,152	-28.159%
2025-12-15	0.8100	0.820000	0.740000	0.7549	-5.873%	104,374	-31.090%
2025-12-12	0.8549	0.970000	0.802000	0.8020	-15.579%	188,593	-35.137%
2025-12-11	1.0500	1.123600	0.950000	0.9500	-15.929%	337,041	-45.242%
2025-12-10	1.1298	1.159900	1.090000	1.1300	+4.340%	63,530	-53.965%
2025-12-09	1.1100	1.150000	1.083000	1.0830	-5.826%	50,711	-51.967%
2025-12-08	1.1501	1.160000	1.110100	1.1500	0.000%	15,011	-54.765%
2025-12-05	1.1300	1.190000	1.120000	1.1500	+1.770%	19,354	-54.765%
2025-12-04	1.1321	1.175000	1.100000	1.1300	-0.265%	61,626	-53.965%
2025-12-03	1.1600	1.160000	1.115000	1.1330	-2.328%	39,579	-54.086%
2025-12-02	1.1000	1.190000	1.100000	1.1600	+5.455%	30,980	-55.155%
2025-12-01	1.1600	1.194900	1.100000	1.1000	-5.172%	37,003	-52.709%
2025-11-28	1.1500	1.220000	1.150000	1.1600	-4.918%	25,990	-55.155%
2025-11-26	1.1900	1.285900	1.150100	1.2200	+5.172%	87,496	-57.361%
2025-11-25	1.1300	1.177100	1.110000	1.1600	+5.455%	28,323	-55.155%
2025-11-24	1.1500	1.150000	1.040000	1.1000	+0.917%	21,623	-52.709%
2025-11-21	1.0000	1.190000	1.000000	1.0900	+6.863%	38,877	-52.275%
2025-11-20	1.0400	1.125000	1.010000	1.0200	-2.857%	123,526	-49.000%
2025-11-19	1.2200	1.230000	1.040000	1.0500	-14.634%	112,488	-50.457%
2025-11-18	1.1800	1.230000	1.140000	1.2300	+2.500%	53,953	-57.707%
2025-11-17	1.2200	1.230000	1.200000	1.2000	-1.728%	21,641	-56.650%
2025-11-14	1.2400	1.252500	1.210000	1.2211	-4.602%	30,892	-57.399%
2025-11-13	1.3100	1.360000	1.220000	1.2800	-2.290%	75,304	-59.359%
2025-11-12	1.3200	1.360000	1.310000	1.3100	-2.239%	32,111	-60.290%
2025-11-11	1.3300	1.350000	1.290000	1.3400	+4.280%	26,455	-61.179%
2025-11-10	1.4200	1.420300	1.280000	1.2850	-9.951%	80,146	-59.518%
2025-11-07	1.4200	1.427000	1.343600	1.4270	-0.210%	12,115	-63.546%
2025-11-06	1.4400	1.473100	1.410100	1.4300	-3.378%	19,136	-63.622%
2025-11-05	1.3897	1.498800	1.386300	1.4800	+5.714%	47,712	-64.851%
2025-11-04	1.4800	1.502100	1.350000	1.4000	-5.405%	63,479	-62.843%
2025-11-03	1.5600	1.560000	1.390000	1.4800	-1.987%	116,737	-64.851%
2025-10-31	1.5200	1.550000	1.480000	1.5100	-0.658%	59,747	-65.550%
2025-10-30	1.5700	1.590000	1.520000	1.5200	-4.101%	15,386	-65.776%
2025-10-29	1.6000	1.642300	1.550000	1.5850	-1.553%	56,497	-67.180%
2025-10-28	1.6800	1.690000	1.600000	1.6100	-5.294%	36,652	-67.689%
2025-10-27	1.7200	1.750000	1.680000	1.7000	-1.734%	76,468	-69.400%
2025-10-24	1.7000	1.730000	1.700000	1.7300	+0.581%	22,464	-69.931%
2025-10-23	1.7200	1.738000	1.670000	1.7200	+4.878%	31,815	-69.756%
2025-10-22	1.7400	1.740000	1.625000	1.6400	-6.818%	58,369	-68.280%
2025-10-21	1.7100	1.770000	1.710000	1.7600	-0.565%	26,746	-70.443%
2025-10-20	1.7100	1.827900	1.690000	1.7700	+4.118%	31,269	-70.610%
2025-10-17	1.7800	1.780000	1.653500	1.7000	-1.163%	43,146	-69.400%
2025-10-16	1.8100	1.830000	1.720000	1.7200	-3.911%	120,113	-69.756%
2025-10-15	1.8300	1.870000	1.760000	1.7900	-1.648%	86,520	-70.939%
2025-10-14	1.8500	1.860000	1.780000	1.8200	-2.151%	100,241	-71.418%
2025-10-13	1.6300	1.930000	1.590000	1.8600	+12.727%	290,663	-72.032%
2025-10-10	1.6900	1.950000	1.630100	1.6500	-2.367%	289,248	-68.473%
2025-10-09	1.6500	1.710000	1.650000	1.6900	+3.049%	97,918	-69.219%
2025-10-08	1.5700	1.710000	1.570000	1.6400	+5.806%	93,908	-68.280%
2025-10-07	1.6900	1.700000	1.550000	1.5500	-8.284%	103,131	-66.439%
2025-10-06	1.6500	1.744000	1.640000	1.6900	+2.424%	90,783	-69.219%
2025-10-03	1.6100	1.704000	1.600000	1.6500	+1.852%	104,444	-68.473%
2025-10-02	1.6100	1.660000	1.590000	1.6200	+0.621%	81,629	-67.889%
2025-10-01	1.5500	1.670000	1.550000	1.6100	+1.899%	184,256	-67.689%
2025-09-30	1.6100	1.630000	1.500000	1.5800	-8.140%	511,101	-67.076%
2025-09-29	1.9300	1.930000	1.700000	1.7200	-10.881%	3,361,632	-69.756%
2025-09-26	2.2800	2.300000	1.850700	1.9300	-15.721%	755,397	-73.047%
2025-09-25	2.2700	2.367600	2.080000	2.2900	+0.881%	962,530	-77.284%
2025-09-24	2.3500	2.380000	2.240000	2.2700	-2.991%	58,081	-77.084%
2025-09-23	2.2700	2.440000	2.180000	2.3400	+4.933%	143,809	-77.769%
2025-09-22	2.2200	2.270000	2.170000	2.2300	+1.364%	53,494	-76.673%
2025-09-19	2.2000	2.230000	2.150000	2.2000	+0.457%	31,610	-76.355%
2025-09-18	2.1400	2.220000	2.100000	2.1900	+2.875%	40,493	-76.247%
2025-09-17	2.1800	2.209900	2.100000	2.1288	-3.674%	45,886	-75.564%
2025-09-16	2.2100	2.250000	2.120000	2.2100	-1.559%	80,528	-76.462%
2025-09-15	2.3000	2.300000	2.180100	2.2450	-0.222%	40,008	-76.829%
2025-09-12	2.1700	2.280000	2.100700	2.2500	+2.975%	104,818	-76.880%
2025-09-11	2.1900	2.245800	2.140000	2.1850	-2.018%	51,401	-76.192%
2025-09-10	2.2400	2.299900	2.150000	2.2300	+1.826%	74,602	-76.673%
2025-09-09	2.1332	2.190000	2.111000	2.1900	+4.785%	11,976	-76.247%
2025-09-08	2.2000	2.200000	2.040000	2.0900	+0.966%	37,056	-75.110%
2025-09-05	2.0900	2.380000	2.010000	2.0700	+0.976%	355,377	-74.870%
2025-09-04	2.1000	2.100000	2.000000	2.0500	-0.966%	18,617	-74.624%
2025-09-03	2.0797	2.090000	2.000000	2.0700	+3.500%	31,886	-74.870%
2025-09-02	2.0300	2.070000	1.970000	2.0000	-1.478%	27,086	-73.990%
2025-08-29	2.2100	2.236000	2.010000	2.0300	-7.094%	54,309	-74.374%
2025-08-28	2.1300	2.229600	2.130000	2.1850	+1.157%	13,803	-76.192%
2025-08-27	2.1700	2.199600	2.110000	2.1600	0.000%	25,567	-75.917%
2025-08-26	2.2600	2.260000	2.130000	2.1600	-3.571%	28,367	-75.917%
2025-08-25	2.2400	2.310000	2.220000	2.2400	0.000%	35,440	-76.777%
2025-08-22	2.1900	2.240000	2.095000	2.2400	+8.213%	22,164	-76.777%
2025-08-21	2.1100	2.110000	2.030000	2.0700	-1.429%	43,927	-74.870%
2025-08-20	2.1700	2.170000	2.030000	2.1000	+3.448%	64,571	-75.229%
2025-08-19	2.0100	2.109900	2.000000	2.0300	+0.995%	51,208	-74.374%
2025-08-18	2.3800	2.380000	2.010000	2.0100	-15.546%	89,100	-74.119%
2025-08-15	2.0100	2.390000	1.970000	2.3800	+20.812%	345,883	-78.143%
2025-08-14	1.9600	2.020000	1.860000	1.9700	-1.500%	40,702	-73.594%
2025-08-13	1.8700	2.000000	1.820000	2.0000	+10.497%	95,356	-73.990%
2025-08-12	1.8400	1.840000	1.770000	1.8100	+1.117%	51,309	-71.260%
2025-08-11	1.7500	1.825000	1.750000	1.7900	+4.678%	39,447	-70.939%
2025-08-08	1.7000	1.760000	1.680000	1.7100	+1.183%	21,527	-69.579%
2025-08-07	1.6800	1.705400	1.650000	1.6900	+0.595%	27,070	-69.219%
2025-08-06	1.7300	1.743800	1.650000	1.6800	-4.000%	13,739	-69.036%
2025-08-05	1.7000	1.790000	1.680000	1.7500	+1.156%	31,397	-70.274%
2025-08-04	1.6400	1.820000	1.640000	1.7300	+4.217%	26,135	-69.931%
2025-08-01	1.7200	1.730000	1.636000	1.6600	-3.488%	36,844	-68.663%
2025-07-31	1.7200	1.780000	1.690000	1.7200	0.000%	53,979	-69.756%
2025-07-30	1.8000	1.800000	1.680000	1.7200	-2.825%	92,188	-69.756%
2025-07-29	1.9200	1.924400	1.760000	1.7700	-5.851%	126,858	-70.610%
2025-07-28	2.0700	2.105000	1.860000	1.8800	-10.476%	256,511	-72.330%
2025-07-25	2.1000	2.135000	2.030100	2.1000	+0.962%	80,461	-75.229%
2025-07-24	2.1100	2.150000	2.060000	2.0800	-0.952%	104,805	-74.990%
2025-07-23	2.0700	2.130000	2.060000	2.1000	+1.942%	155,080	-75.229%
2025-07-22	2.0500	2.131600	2.030100	2.0600	-0.962%	64,329	-74.748%
2025-07-21	1.9800	2.110000	1.960000	2.0800	+6.122%	192,466	-74.990%
2025-07-18	2.0000	2.020000	1.945000	1.9600	-2.970%	125,397	-73.459%
2025-07-17	2.0800	2.090000	2.000000	2.0200	-3.349%	255,768	-74.248%
2025-07-16	2.3200	2.350000	1.960000	2.0900	+0.481%	8,443,023	-75.110%
2025-07-15	2.1500	2.170000	2.050000	2.0800	-1.887%	121,067	-74.990%
2025-07-14	2.1000	2.200000	2.100000	2.1200	+0.952%	171,212	-75.462%
2025-07-11	2.1100	2.150000	1.980000	2.1000	-1.869%	102,884	-75.229%
2025-07-10	2.0900	2.150000	2.050000	2.1400	+0.943%	39,258	-75.692%
2025-07-09	2.1100	2.180000	2.080000	2.1200	-2.304%	103,110	-75.462%
2025-07-08	2.3600	2.470000	1.980000	2.1700	-14.902%	2,771,871	-76.028%
2025-07-07	2.6400	2.725000	2.530000	2.5500	-3.882%	28,612	-79.600%
2025-07-03	2.6900	2.710000	2.640000	2.6530	-2.463%	17,897	-80.392%
2025-07-02	2.5107	2.800000	2.300000	2.7200	+5.426%	133,763	-80.875%
2025-07-01	2.4700	2.599900	2.456000	2.5800	+4.032%	50,608	-79.837%
2025-06-30	2.6400	2.730000	2.420000	2.4800	-4.981%	106,094	-79.024%
2025-06-27	2.3600	2.640000	2.360000	2.6100	+9.205%	112,960	-80.069%
2025-06-26	2.3200	2.700000	2.295000	2.3900	+2.137%	121,375	-78.234%
2025-06-25	2.2300	2.350000	2.210000	2.3400	+4.464%	53,892	-77.769%
2025-06-24	2.4900	2.490000	2.220000	2.2400	-10.040%	82,261	-76.777%
2025-06-23	2.4200	2.717900	2.410000	2.4900	-1.969%	82,133	-79.108%
2025-06-20	2.6000	2.920000	1.780000	2.5400	+3.673%	456,343	-79.520%
2025-06-18	2.3700	2.725000	2.325000	2.4500	+5.832%	179,671	-78.767%
2025-06-17	2.6400	2.650000	2.294000	2.3150	-19.576%	360,149	-77.529%
2025-06-16	3.0750	3.187000	2.850000	2.8785	-1.607%	74,149	-81.928%
2025-06-13	3.1015	3.305000	2.910000	2.9255	-13.931%	142,928	-82.218%
2025-06-12	3.2500	3.475000	3.250000	3.3990	+1.463%	37,956	-84.695%
2025-06-11	3.0855	3.500000	3.000000	3.3500	+8.169%	107,368	-84.472%
2025-06-10	3.6000	3.649500	3.051100	3.0970	-12.638%	132,893	-83.203%
2025-06-09	3.5500	3.945000	3.500000	3.5450	+2.739%	163,265	-85.326%
2025-06-06	3.1500	3.571500	3.150000	3.4505	+13.541%	252,893	-84.924%
2025-06-05	2.8000	3.225000	2.750000	3.0390	+8.730%	181,897	-82.883%
2025-06-04	2.6475	2.891000	2.636600	2.7950	+5.531%	126,574	-81.388%
2025-06-03	2.5085	2.690000	2.500500	2.6485	+5.141%	73,978	-80.359%
2025-06-02	2.4150	2.562500	2.355000	2.5190	+1.185%	72,057	-79.349%
2025-05-30	2.4500	2.534000	2.355000	2.4895	-1.795%	149,837	-79.104%
2025-05-29	2.3465	3.100000	2.345000	2.5350	+7.872%	1,682,905	-79.479%
2025-05-28	2.3395	2.558000	2.259500	2.3500	+1.075%	253,285	-77.864%
2025-05-27	2.2000	2.414000	2.060000	2.3250	+4.401%	429,070	-77.626%
2025-05-23	2.5000	3.265000	2.002000	2.2270	-7.613%	3,789,143	-76.641%
2025-05-22	2.7500	2.839500	2.300000	2.4105	-15.614%	195,106	-78.419%
2025-05-21	2.7965	2.900000	2.700500	2.8565	+1.836%	45,943	-81.789%
2025-05-20	3.0000	3.000000	2.755000	2.8050	-3.293%	53,388	-81.455%
2025-05-19	2.9705	3.034000	2.800500	2.9005	+0.207%	21,220	-82.065%
2025-05-16	2.7000	3.100000	2.600000	2.8945	+5.639%	87,545	-82.028%
2025-05-15	2.6500	2.850000	2.610000	2.7400	-0.886%	94,234	-81.015%
2025-05-14	2.7160	2.771000	2.600000	2.7645	-7.263%	623,251	-81.183%
2025-05-13	2.9000	3.450000	2.710000	2.9810	-24.541%	479,811	-82.549%
2025-05-12	5.4000	5.431500	3.400000	3.9505	-25.462%	136,980	-86.832%
2025-05-09	5.3690	5.400000	5.225000	5.3000	+3.922%	21,605	-90.185%
2025-05-08	5.1000	5.400000	5.050000	5.1000	-0.488%	7,110	-89.800%
2025-05-07	5.3000	5.300000	5.050000	5.1250	+0.985%	6,251	-89.850%
2025-05-06	4.9000	5.075000	4.900000	5.0750	+1.500%	8,152	-89.750%
2025-05-05	5.1000	5.100000	4.717000	5.0000	-5.660%	18,343	-89.596%
2025-05-02	5.2000	5.493000	4.900000	5.3000	+6.000%	28,851	-90.185%
2025-05-01	5.8000	5.900000	4.950000	5.0000	-15.966%	91,618	-89.596%
2025-04-30	5.9500	6.075000	5.950000	5.9500	0.000%	8,389	-91.257%
2025-04-29	6.4000	6.400000	5.900000	5.9500	-3.252%	6,549	-91.257%
2025-04-28	6.7500	6.750000	5.800000	6.1500	-8.209%	14,911	-91.541%
2025-04-25	6.8500	6.894500	6.650000	6.7000	+0.601%	6,994	-92.236%
2025-04-24	6.5500	6.962500	6.550000	6.6600	-4.857%	9,174	-92.189%
2025-04-23	7.1000	7.100000	6.800000	7.0000	+2.190%	5,670	-92.569%
2025-04-22	6.7115	6.850000	6.400000	6.8500	+7.031%	8,475	-92.406%
2025-04-21	6.3500	6.956500	6.350000	6.4000	-2.290%	4,732	-91.872%
2025-04-17	6.9000	7.300000	6.500500	6.5500	-3.676%	4,463	-92.058%
2025-04-16	7.4000	7.400000	6.750500	6.8000	-6.849%	8,143	-92.350%
2025-04-15	7.0000	7.300000	6.949500	7.3000	+4.286%	4,127	-92.874%
2025-04-14	6.9000	7.250000	6.550000	7.0000	+1.449%	9,433	-92.569%
2025-04-11	6.6500	6.949500	6.550000	6.9000	-0.719%	7,695	-92.461%
2025-04-10	6.9500	7.450000	6.489000	6.9500	0.000%	5,194	-92.515%
2025-04-09	6.4000	7.153500	5.900000	6.9500	+14.876%	13,574	-92.515%
2025-04-08	6.3000	6.575000	5.750000	6.0500	-3.968%	4,553	-91.402%
2025-04-07	5.8000	6.300000	5.450000	6.3000	+5.000%	7,341	-91.743%
2025-04-04	6.4725	6.472500	5.800000	6.0000	-4.762%	8,719	-91.330%
2025-04-03	6.5500	6.550000	6.250000	6.3000	-3.817%	7,112	-91.743%
2025-04-02	6.6500	6.650000	6.351500	6.5500	+3.150%	3,135	-92.058%
2025-04-01	6.2000	6.600000	6.200000	6.3500	+2.370%	5,781	-91.808%
2025-03-31	6.2500	6.650000	5.950000	6.2030	-6.015%	17,998	-91.614%
2025-03-28	6.3500	6.700000	6.300000	6.6000	+3.125%	3,627	-92.118%
2025-03-27	7.0000	7.097000	6.350000	6.4000	-9.220%	12,304	-91.872%
2025-03-26	6.9710	7.213000	6.600000	7.0500	-2.759%	8,707	-92.621%
2025-03-25	7.4000	7.400000	7.150000	7.2500	0.000%	7,913	-92.825%
2025-03-24	7.1000	7.400000	6.850000	7.2500	+2.113%	15,561	-92.825%
2025-03-21	6.4000	7.100000	6.400000	7.1000	+9.063%	17,423	-92.673%
2025-03-20	6.5000	6.750000	6.150000	6.5100	+1.719%	7,765	-92.009%
2025-03-19	6.6500	6.750000	6.300000	6.4000	0.000%	5,617	-91.872%
2025-03-18	6.2500	6.400000	6.250000	6.4000	+3.226%	7,002	-91.872%
2025-03-17	6.1500	6.500000	6.093500	6.2000	+0.813%	8,942	-91.610%
2025-03-14	6.0500	6.351000	6.000000	6.1500	+1.653%	3,798	-91.541%
2025-03-13	6.3000	6.550000	6.000000	6.0500	-4.956%	11,899	-91.402%
2025-03-12	6.0500	6.728500	6.050000	6.3655	+6.983%	13,891	-91.828%
2025-03-11	5.8000	6.200000	5.800000	5.9500	0.000%	8,166	-91.257%
2025-03-10	6.0500	6.300000	5.900000	5.9500	-4.032%	17,278	-91.257%
2025-03-07	5.7500	6.300000	5.750000	6.2000	+6.897%	22,282	-91.610%
2025-03-06	5.8000	5.998000	5.650000	5.8000	-3.333%	33,691	-91.031%
2025-03-05	6.8500	7.250000	5.850000	6.0000	-11.111%	318,019	-91.330%
2025-03-04	7.1000	7.150000	6.550000	6.7500	-6.250%	414,478	-92.293%
2025-03-03	7.2000	7.397500	7.000000	7.2000	0.000%	15,447	-92.775%
2025-02-28	7.1500	7.247500	7.000000	7.2000	-1.370%	17,523	-92.775%
2025-02-27	7.6000	8.150000	7.150000	7.3000	-5.195%	24,142	-92.874%
2025-02-26	8.1500	8.650000	7.600000	7.7000	-6.667%	24,809	-93.244%
2025-02-25	7.4500	8.250000	7.250000	8.2500	+11.486%	39,899	-93.695%
2025-02-24	7.2000	7.550000	7.100000	7.4000	+2.069%	21,919	-92.970%
2025-02-21	7.5000	8.000000	7.150000	7.2500	-4.605%	73,135	-92.825%
2025-02-20	7.1500	8.000000	6.700000	7.6000	+15.152%	102,461	-93.155%
2025-02-19	7.0000	7.099500	6.369500	6.6000	-4.348%	37,907	-92.118%
2025-02-18	5.9500	7.125000	5.650000	6.9000	+30.189%	82,483	-92.461%
2025-02-14	5.7000	5.871500	5.100000	5.3000	-8.225%	50,836	-90.185%
2025-02-13	6.0500	6.050000	5.600000	5.7750	-3.750%	36,418	-90.992%
2025-02-12	6.0500	6.245000	5.750000	6.0000	-1.639%	28,641	-91.330%
2025-02-11	6.4000	6.400000	6.000000	6.1000	-3.937%	23,514	-91.472%
2025-02-10	5.6500	6.400000	5.650000	6.3500	+14.414%	48,145	-91.808%
2025-02-07	5.9500	6.214000	5.550000	5.5500	-7.500%	42,725	-90.627%
2025-02-06	6.4500	6.500000	6.000000	6.0000	-6.977%	41,278	-91.330%
2025-02-05	6.5000	6.719000	6.150000	6.4500	-3.008%	40,448	-91.935%
2025-02-04	7.0500	8.500000	5.700000	6.6500	-2.206%	686,376	-92.177%
2025-02-03	6.4500	7.100000	6.450000	6.8000	0.000%	26,706	-92.350%
2025-01-31	7.5000	7.800000	6.700000	6.8000	-11.688%	47,323	-92.350%
2025-01-30	7.9000	8.216500	7.300000	7.7000	-4.938%	20,030	-93.244%
2025-01-29	7.9000	8.200000	7.750000	8.1000	+3.846%	32,703	-93.578%
2025-01-28	7.5500	8.000000	7.250000	7.8000	+2.632%	33,146	-93.331%
2025-01-27	8.6500	8.650000	7.200000	7.6000	-16.022%	102,204	-93.155%
2025-01-24	8.8000	9.199500	8.650000	9.0500	+1.685%	29,000	-94.252%
2025-01-23	10.6000	10.700000	8.650000	8.9000	-16.822%	65,547	-94.155%
2025-01-22	11.2000	11.300000	10.200000	10.7000	+0.469%	56,270	-95.138%
2025-01-21	10.2500	12.400000	9.700000	10.6500	+18.333%	223,809	-95.115%
2025-01-17	9.2000	9.449500	8.674500	9.0000	+2.273%	37,421	-94.220%
2025-01-16	9.7500	9.950000	8.675000	8.8000	-10.660%	76,312	-94.089%
2025-01-15	9.5000	10.550000	8.650000	9.8500	+5.914%	118,549	-94.719%
2025-01-14	12.2000	12.230000	9.000000	9.3000	-27.907%	173,074	-94.406%
2025-01-13	13.9000	14.500000	11.500500	12.9000	-14.000%	202,642	-95.967%
2025-01-10	11.5500	15.300000	11.550000	15.0000	+30.435%	518,333	-96.532%
2025-01-08	10.5000	12.595500	9.150000	11.5000	+4.545%	310,371	-95.477%
2025-01-07	9.6500	11.250000	8.900000	11.0000	+5.769%	305,825	-95.271%
2025-01-06	8.0500	10.600000	7.100000	10.4000	+25.301%	530,346	-94.998%
2025-01-03	8.2000	9.200000	7.925000	8.3000	+5.732%	366,169	-93.733%
2025-01-02	6.3000	8.350000	6.300000	7.8500	+20.769%	913,533	-93.373%
2024-12-31	6.1500	12.250000	5.400000	6.5000	+28.713%	9,845,787	-91.997%
2024-12-30	4.9500	5.149500	4.800000	5.0500	-0.980%	72,847	-89.699%
2024-12-27	5.1500	5.200000	4.750000	5.1000	-4.673%	75,225	-89.800%
2024-12-26	4.8440	5.500000	4.660500	5.3500	+1.905%	197,549	-90.277%
2024-12-24	4.2000	5.400000	4.187000	5.2500	+13.122%	410,181	-90.091%
2024-12-23	4.4975	4.819000	3.950500	4.6410	+23.218%	1,842,847	-88.791%
2024-12-20	3.4525	3.908000	3.330500	3.7665	+9.174%	2,380,789	-86.189%
2024-12-19	3.4500	3.650000	3.400000	3.4500	+1.471%	29,931	-84.922%
2024-12-18	3.5320	3.649500	3.378000	3.4000	-0.205%	20,690	-84.700%
2024-12-17	3.5500	3.587300	3.400500	3.4070	-5.361%	34,888	-84.731%
2024-12-16	3.6000	3.700000	3.531700	3.6000	-3.743%	14,833	-85.550%
2024-12-13	3.6290	3.750000	3.625000	3.7400	+4.455%	14,409	-86.091%
2024-12-12	3.6000	3.725000	3.580500	3.5805	-3.230%	7,122	-85.471%
2024-12-11	3.6500	3.800000	3.650000	3.7000	-1.333%	13,200	-85.941%
2024-12-10	3.9425	4.000000	3.735000	3.7500	-1.225%	29,626	-86.128%
2024-12-09	3.8500	4.000000	3.760000	3.7965	-5.088%	55,466	-86.298%
2024-12-06	3.7550	4.045000	3.750000	4.0000	+1.420%	47,820	-86.995%
2024-12-05	3.8295	4.181000	3.605000	3.9440	-3.805%	177,996	-86.810%
2024-12-04	3.9135	4.320500	3.525000	4.1000	+4.419%	1,973,060	-87.312%
2024-12-03	4.0000	4.345500	3.900000	3.9265	-1.960%	12,571	-86.752%
2024-12-02	4.1000	4.301500	3.900500	4.0050	-2.093%	7,973	-87.011%
2024-11-29	3.8000	4.100000	3.750000	4.0906	+8.317%	19,300	-87.283%
2024-11-27	4.0995	4.099500	3.775000	3.7765	-2.542%	4,341	-86.225%
2024-11-26	4.1950	4.195000	3.823500	3.8750	-6.649%	15,194	-86.575%
2024-11-25	3.7000	4.245000	3.650000	4.1510	+12.189%	27,865	-87.468%
2024-11-22	3.6500	3.830000	3.527000	3.7000	+2.778%	23,392	-85.941%
2024-11-21	3.5930	3.698000	3.500000	3.6000	-0.111%	11,693	-85.550%
2024-11-20	3.6000	3.700000	3.550000	3.6040	-1.247%	4,987	-85.566%
2024-11-19	3.6245	3.725000	3.510000	3.6495	-2.027%	13,306	-85.746%
2024-11-18	3.5500	3.748500	3.550000	3.7250	+4.930%	8,132	-86.035%
2024-11-15	3.6000	3.800000	3.507000	3.5500	-2.593%	21,468	-85.346%
2024-11-14	3.8900	3.890000	3.525000	3.6445	-1.500%	15,935	-85.726%
2024-11-13	3.7000	3.840000	3.600000	3.7000	-1.857%	14,009	-85.941%
2024-11-12	3.7500	3.913500	3.654500	3.7700	-1.823%	12,982	-86.202%
2024-11-11	3.8450	3.993500	3.674500	3.8400	-1.986%	18,814	-86.453%
2024-11-08	3.7535	3.989500	3.753500	3.9178	-3.037%	16,239	-86.722%
2024-11-07	4.1500	4.200500	3.753000	4.0405	-3.233%	26,373	-87.125%
2024-11-06	4.1505	4.292500	4.100000	4.1755	-1.984%	30,276	-87.542%
2024-11-05	4.3000	4.300000	4.050000	4.2600	+1.429%	23,665	-87.789%
2024-11-04	4.2560	4.394000	4.050800	4.2000	-2.326%	25,240	-87.614%
2024-11-01	4.3500	4.350000	4.150000	4.3000	-0.693%	21,209	-87.902%
2024-10-31	4.3500	4.350000	4.150000	4.3300	+2.973%	23,410	-87.986%
2024-10-30	4.1750	4.398000	4.175000	4.2050	-1.610%	13,606	-87.629%
2024-10-29	4.3950	4.398000	4.200500	4.2738	-1.525%	11,579	-87.828%
2024-10-28	4.1505	4.350000	4.125000	4.3400	+1.284%	21,214	-88.014%
2024-10-25	4.4500	4.550000	4.100000	4.2850	-0.569%	115,038	-87.860%
2024-10-24	4.2695	4.400000	4.200000	4.3095	-2.057%	29,944	-87.929%
2024-10-23	4.3460	4.417200	4.201000	4.4000	0.000%	11,961	-88.177%
2024-10-22	4.2495	4.425000	3.955000	4.4000	+6.796%	25,056	-88.177%
2024-10-21	4.1000	4.200000	4.000000	4.1200	+4.172%	46,696	-87.374%
2024-10-18	3.8000	4.249500	3.800000	3.9550	+2.794%	35,295	-86.847%
2024-10-17	3.7500	3.850000	3.550000	3.8475	+6.123%	25,395	-86.480%
2024-10-16	3.7500	3.900000	3.600000	3.6255	-3.346%	25,977	-85.652%
2024-10-15	4.0000	4.100000	3.750000	3.7510	-6.471%	29,474	-86.132%
2024-10-14	4.0535	4.200000	4.000000	4.0105	-2.254%	15,382	-87.029%
2024-10-11	4.0335	4.245000	4.031000	4.1030	-1.729%	13,031	-87.321%
2024-10-10	4.1255	4.245000	3.950000	4.1752	+0.607%	18,083	-87.541%
2024-10-09	4.3500	4.350000	4.052500	4.1500	-4.598%	14,493	-87.465%
2024-10-08	3.9500	4.400000	3.925000	4.3500	+9.023%	36,946	-88.041%
2024-10-07	3.8050	4.075000	3.800000	3.9900	+3.636%	26,716	-86.962%
2024-10-04	3.8500	4.001500	3.765000	3.8500	-0.990%	47,473	-86.488%
2024-10-03	4.0000	4.070000	3.825000	3.8885	-4.577%	30,289	-86.622%
2024-10-02	4.0460	4.145000	3.950000	4.0750	-0.610%	25,056	-87.234%
2024-10-01	3.9500	4.250000	3.950000	4.1000	+1.335%	50,529	-87.312%
2024-09-30	4.1050	4.122000	3.950000	4.0460	-1.844%	22,204	-87.143%
2024-09-27	4.4090	4.500000	4.050000	4.1220	-5.448%	44,478	-87.380%
2024-09-26	4.5450	4.747000	4.219000	4.3595	-6.247%	68,136	-88.067%
2024-09-25	4.4970	4.799500	4.325500	4.6500	+9.168%	401,642	-88.813%
2024-09-24	4.0950	4.500000	4.095000	4.2595	-0.827%	64,809	-87.787%
2024-09-23	4.7000	4.744000	4.166500	4.2950	-6.580%	51,045	-87.888%
2024-09-20	4.8000	4.900000	4.550000	4.5975	-2.181%	44,807	-88.685%
2024-09-19	5.1000	5.150000	4.652500	4.7000	-5.060%	68,771	-88.932%
2024-09-18	5.1000	5.200000	4.901500	4.9505	-0.181%	81,250	-89.492%
2024-09-17	5.7000	5.750000	4.800000	4.9595	-12.221%	143,622	-89.511%
2024-09-16	5.2500	6.050000	5.150000	5.6500	+19.312%	570,275	-90.793%
2024-09-13	5.0500	5.250000	4.700000	4.7355	-1.855%	80,416	-89.015%
2024-09-12	5.0000	5.100000	4.715500	4.8250	-5.392%	130,152	-89.219%
2024-09-11	5.0500	5.500000	5.000000	5.1000	-8.929%	151,866	-89.800%
2024-09-10	5.8500	6.200000	5.250000	5.6000	-11.111%	503,655	-90.711%
2024-09-09	5.5000	7.400000	5.000000	6.3000	+32.632%	9,003,461	-91.743%
2024-09-06	5.6000	5.736000	4.750000	4.7500	-15.179%	191,234	-89.048%
2024-09-05	5.9000	6.350000	5.300000	5.6000	-11.111%	424,855	-90.711%
2024-09-04	6.1000	9.350000	5.750000	6.3000	+2.439%	5,211,902	-91.743%
2024-09-03	6.5000	7.100000	5.150000	6.1500	-20.645%	1,280,553	-91.541%
2024-08-30	7.1000	12.550000	6.400000	7.7500	+140.273%	47,564,125	-93.288%
2024-08-29	3.6250	3.625000	3.165000	3.2255	+1.912%	1,788,645	-83.872%
2024-08-28	3.4700	3.470000	3.165000	3.1650	-3.594%	4,106	-83.564%
2024-08-27	3.4750	3.475000	3.283000	3.2830	-4.495%	2,390	-84.155%
2024-08-26	3.3500	3.475000	3.283000	3.4375	-0.434%	6,496	-84.867%
2024-08-23	3.3760	3.500000	3.375000	3.4525	-1.357%	3,881	-84.933%
2024-08-22	3.6900	3.690000	3.500000	3.5000	-1.699%	2,508	-85.137%
2024-08-21	3.4900	3.650000	3.485000	3.5605	+2.387%	8,122	-85.390%
2024-08-20	3.3500	3.600000	3.350000	3.4775	+0.797%	5,201	-85.041%
2024-08-19	3.0080	3.797500	3.008000	3.4500	+10.577%	64,428	-84.922%
2024-08-16	3.2005	3.240000	3.025000	3.1200	-1.763%	13,940	-83.327%
2024-08-15	3.1000	3.240000	3.100000	3.1760	+2.287%	6,917	-83.621%
2024-08-14	3.1000	3.144500	3.050000	3.1050	+0.161%	4,859	-83.246%
2024-08-13	3.2000	3.200000	3.075000	3.1000	-4.025%	4,339	-83.219%
2024-08-12	3.2288	3.250000	3.166500	3.2300	-0.293%	5,216	-83.895%
2024-08-09	3.1500	3.240000	3.150000	3.2395	+2.841%	5,669	-83.942%
2024-08-08	3.2575	3.282500	3.101000	3.1500	0.000%	4,729	-83.486%
2024-08-07	3.1300	3.450000	3.130000	3.1500	+0.768%	6,072	-83.486%
2024-08-06	3.2500	3.430000	3.050000	3.1260	-5.344%	12,690	-83.359%
2024-08-05	3.2500	3.550500	3.185500	3.3025	-4.428%	30,132	-84.248%
2024-08-02	3.6500	3.696800	3.455000	3.4555	-6.101%	16,469	-84.946%
2024-08-01	3.8000	3.889500	3.656500	3.6800	-0.809%	15,850	-85.864%
2024-07-31	3.9020	4.000500	3.612000	3.7100	-4.872%	39,959	-85.978%
2024-07-30	4.2000	4.261500	3.750000	3.9000	-4.377%	28,154	-86.662%
2024-07-29	4.3165	4.481000	4.066500	4.0785	-8.986%	20,135	-87.245%

.dark-mode .DB40x9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DB40x9{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ