Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

Inactive

Aug 13, 2026

3.46USD+23.457%(+0.66)1,128,932

Pre-market

0.00USD-100.000%(-2.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	3.10000	3.670000	2.857500	3.4600	+23.457%	1,128,932	0.000%
2026-08-12	2.76000	2.820000	2.561400	2.8026	+531.216%	135,831	+23.457%
2026-08-11	0.40000	0.457300	0.400000	0.4440	+12.377%	544,326	+679.279%
2026-08-10	0.37690	0.401400	0.370000	0.3951	+4.662%	304,110	+775.728%
2026-08-07	0.38260	0.404900	0.363100	0.3775	-2.931%	163,387	+816.556%
2026-08-06	0.41800	0.418000	0.343600	0.3889	-6.379%	329,229	+789.689%
2026-08-05	0.42500	0.439000	0.400000	0.4154	-3.125%	234,169	+732.932%
2026-08-04	0.45750	0.458999	0.421000	0.4288	-8.376%	341,424	+706.903%
2026-08-03	0.46000	0.468400	0.458100	0.4680	+2.183%	205,187	+639.316%
2026-07-31	0.51590	0.516000	0.458000	0.4580	-10.459%	322,230	+655.459%
2026-07-30	0.52900	0.569300	0.491100	0.5115	-9.947%	489,733	+576.442%
2026-07-29	0.56120	0.650000	0.490000	0.5680	+2.048%	800,644	+509.155%
2026-07-28	0.49000	0.606300	0.490000	0.5566	-0.251%	836,012	+521.631%
2026-07-27	0.52510	0.600000	0.444100	0.5580	-16.791%	1,830,759	+520.072%
2026-07-24	1.02500	1.070000	0.640000	0.6706	-14.191%	48,809,212	+415.956%
2026-07-23	0.87320	0.905300	0.761000	0.7815	-15.294%	430,631	+342.738%
2026-07-22	0.89480	0.941500	0.873300	0.9226	+3.315%	611,451	+275.027%
2026-07-21	0.87010	0.950000	0.840100	0.8930	+6.297%	2,756,789	+287.458%
2026-07-20	0.83460	0.886000	0.795200	0.8401	+0.659%	1,355,098	+311.856%
2026-07-17	0.69000	0.981000	0.673500	0.8346	+21.009%	14,886,089	+314.570%
2026-07-16	0.72450	0.724500	0.655000	0.6897	-7.658%	195,949	+401.667%
2026-07-15	0.73440	0.750900	0.710100	0.7469	-0.466%	90,760	+363.248%
2026-07-14	0.67010	0.777000	0.650100	0.7504	+3.646%	391,379	+361.087%
2026-07-13	0.66000	0.724000	0.637700	0.7240	-13.799%	973,926	+377.901%
2026-07-10	0.83000	0.857200	0.802100	0.8399	-6.051%	251,691	+311.954%
2026-07-09	0.86190	0.909900	0.832100	0.8940	-0.667%	386,177	+287.025%
2026-07-08	0.99000	0.990000	0.800000	0.9000	-7.197%	10,505,447	+284.444%
2026-07-07	1.02000	1.030000	0.899000	0.9698	+0.748%	710,813	+256.775%
2026-07-06	0.95070	0.974300	0.876000	0.9626	-6.544%	327,061	+259.443%
2026-07-02	0.85245	1.190000	0.828500	1.0300	+27.208%	5,368,264	+235.922%
2026-07-01	0.81520	0.820000	0.770000	0.8097	-0.675%	74,172	+327.319%
2026-06-30	0.81200	0.815200	0.780000	0.8152	+1.041%	55,150	+324.436%
2026-06-29	0.80000	0.833200	0.780000	0.8068	+0.199%	90,184	+328.855%
2026-06-26	0.80000	0.840000	0.770100	0.8052	-4.268%	114,619	+329.707%
2026-06-25	0.84000	0.949800	0.815400	0.8411	+1.496%	822,902	+311.366%
2026-06-24	1.08000	1.080000	0.670000	0.8287	-23.622%	438,826	+317.521%
2026-06-23	1.15000	1.150000	1.060000	1.0850	-6.466%	171,406	+218.894%
2026-06-22	1.15000	1.220000	1.115000	1.1600	0.000%	180,924	+198.276%
2026-06-18	1.28000	1.280000	1.160000	1.1600	-9.375%	118,177	+198.276%
2026-06-17	1.20000	1.290000	1.170000	1.2800	+5.785%	330,782	+170.313%
2026-06-16	1.28000	1.289000	1.160000	1.2100	-6.202%	246,923	+185.950%
2026-06-15	1.24000	1.670000	1.210000	1.2900	+5.738%	1,837,377	+168.217%
2026-06-12	1.36000	1.360000	1.200000	1.2200	-14.685%	178,273	+183.607%
2026-06-11	1.40000	1.430000	1.240000	1.4300	+9.160%	645,448	+141.958%
2026-06-10	1.18000	1.480000	1.150000	1.3100	+11.017%	1,000,904	+164.122%
2026-06-09	1.57000	1.580000	1.080000	1.1800	-12.593%	7,962,273	+193.220%
2026-06-08	1.29000	1.400000	1.280000	1.3500	+4.651%	205,803	+156.296%
2026-06-05	1.40000	1.480000	1.080000	1.2900	-17.308%	620,374	+168.217%
2026-06-04	1.56000	1.640000	1.460000	1.5600	-14.286%	612,176	+121.795%
2026-06-03	1.56000	1.910300	1.410000	1.8200	+34.815%	12,630,379	+90.110%
2026-06-02	1.52000	1.520000	1.230000	1.3500	-7.534%	1,203,792	+156.296%
2026-06-01	1.46000	1.540000	1.380000	1.4600	-12.048%	3,699,230	+136.986%
2026-05-29	1.95000	1.970000	1.650000	1.6600	-15.736%	15,618,649	+108.434%
2026-05-28	1.67000	2.000000	1.590000	1.9700	+23.899%	398,447	+75.635%
2026-05-27	1.59000	1.645000	1.560000	1.5900	0.000%	35,607	+117.610%
2026-05-26	1.68000	1.680000	1.580000	1.5900	-2.454%	46,432	+117.610%
2026-05-22	1.56000	1.670000	1.560000	1.6300	+3.822%	35,164	+112.270%
2026-05-21	1.65000	1.680000	1.540000	1.5700	-4.848%	45,643	+120.382%
2026-05-20	1.52000	1.670000	1.470000	1.6500	+5.096%	29,692	+109.697%
2026-05-19	1.59000	1.649900	1.540000	1.5700	-8.721%	54,711	+120.382%
2026-05-18	1.30000	1.720000	1.300000	1.7200	-4.444%	277,262	+101.163%
2026-05-15	1.90000	2.030000	1.800000	1.8000	-14.692%	194,228	+92.222%
2026-05-14	2.60000	2.609900	1.550000	2.1100	-7.860%	10,373,811	+63.981%
2026-05-13	2.32000	2.379900	2.180000	2.2900	-4.979%	49,963	+51.092%
2026-05-12	2.42150	2.490000	2.330000	2.4100	-3.600%	49,247	+43.568%
2026-05-11	2.18000	2.720000	2.130000	2.5000	+9.649%	118,522	+38.400%
2026-05-08	2.04000	2.340000	1.999755	2.2800	+9.615%	96,562	+51.754%
2026-05-07	2.45000	2.450000	2.010000	2.0800	-15.102%	179,069	+66.346%
2026-05-06	2.77000	4.390000	1.920000	2.4500	-8.922%	3,521,779	+41.224%
2026-05-05	2.80000	2.850000	2.650000	2.6900	-3.929%	41,843	+28.625%
2026-05-04	2.53000	2.800000	2.530000	2.8000	+8.949%	39,426	+23.571%
2026-05-01	2.27000	2.600000	2.250000	2.5700	+10.776%	49,154	+34.630%
2026-04-30	2.71000	2.710000	2.320000	2.3200	-12.453%	173,558	+49.138%
2026-04-29	3.02000	3.089900	2.620000	2.6500	-13.399%	141,597	+30.566%
2026-04-28	3.00000	3.060000	2.850000	3.0600	-2.548%	63,567	+13.072%
2026-04-27	3.04010	3.150000	2.990000	3.1400	+4.667%	40,104	+10.191%
2026-04-24	3.39000	3.390000	2.830000	3.0000	-10.714%	65,205	+15.333%
2026-04-23	3.99000	4.000000	3.180100	3.3600	-19.036%	183,736	+2.976%
2026-04-22	3.28000	4.350000	3.250000	4.1500	+27.692%	301,917	-16.627%
2026-04-21	3.28000	3.350000	3.180000	3.2500	-2.985%	31,150	+6.462%
2026-04-20	3.45000	3.555000	3.175600	3.3500	-3.736%	41,534	+3.284%
2026-04-17	3.51000	3.600000	3.240000	3.4800	-2.521%	74,296	-0.575%
2026-04-16	3.11000	3.570000	2.830000	3.5700	+8.182%	167,880	-3.081%
2026-04-15	2.96000	3.570000	2.800100	3.3000	+29.386%	318,981	+4.848%
2026-04-14	2.76000	2.760000	2.434000	2.5505	-13.101%	49,356	+35.660%
2026-04-13	2.81750	2.950000	2.800000	2.9350	+0.034%	17,261	+17.888%
2026-04-10	2.95000	3.038500	2.850000	2.9340	+0.119%	11,593	+17.928%
2026-04-09	3.10000	3.100000	2.850000	2.9305	-3.475%	10,645	+18.069%
2026-04-08	3.09950	3.099500	2.900000	3.0360	-0.622%	13,432	+13.966%
2026-04-07	3.10650	3.121500	2.909500	3.0550	-4.531%	10,014	+13.257%
2026-04-06	3.16250	3.217500	3.110000	3.2000	+0.188%	5,309	+8.125%
2026-04-02	3.16500	3.194000	3.000500	3.1940	+0.821%	18,066	+8.328%
2026-04-01	2.95000	3.168000	2.901000	3.1680	+5.092%	16,073	+9.217%
2026-03-31	3.01150	3.050000	2.752000	3.0145	+1.910%	207,427	+14.779%
2026-03-30	3.06500	3.187500	2.925000	2.9580	-10.241%	19,433	+16.971%
2026-03-27	3.35000	3.449500	2.950500	3.2955	+0.106%	15,756	+4.992%
2026-03-26	3.57000	3.590000	3.145000	3.2920	-9.784%	26,831	+5.103%
2026-03-25	3.38750	3.686000	3.267000	3.6490	+5.876%	32,550	-5.180%
2026-03-24	3.37650	3.446500	3.160000	3.4465	+2.073%	11,701	+0.392%
2026-03-23	2.98550	3.400000	2.963000	3.3765	+12.325%	46,519	+2.473%
2026-03-20	3.35000	3.554500	2.800000	3.0060	-4.571%	125,911	+15.103%
2026-03-19	2.94150	3.234000	2.826500	3.1500	+5.369%	30,333	+9.841%
2026-03-18	2.83050	3.160000	2.731000	2.9895	-0.350%	37,432	+15.738%
2026-03-17	3.20000	3.232500	2.807500	3.0000	-14.040%	63,743	+15.333%
2026-03-16	3.50000	3.975000	3.250000	3.4900	-3.658%	84,704	-0.860%
2026-03-13	4.44500	4.636000	3.503000	3.6225	-26.260%	160,751	-4.486%
2026-03-12	4.64500	5.050000	3.834000	4.9125	+18.674%	3,484,662	-29.567%
2026-03-11	4.24000	4.399500	4.028000	4.1395	-0.229%	35,667	-16.415%
2026-03-10	4.73350	4.742000	4.050000	4.1490	-5.457%	72,495	-16.606%
2026-03-09	4.02550	4.675000	4.025000	4.3885	+1.503%	80,848	-21.158%
2026-03-06	5.00000	5.450000	4.305000	4.3235	-28.537%	146,276	-19.972%
2026-03-05	6.10000	6.225000	6.000000	6.0500	-3.200%	847,278	-42.810%
2026-03-04	6.00000	6.762000	5.600000	6.2500	+4.167%	72,001	-44.640%
2026-03-03	5.95000	6.000000	5.600000	6.0000	0.000%	6,891	-42.333%
2026-03-02	6.40000	6.475000	5.800000	6.0000	-4.000%	22,120	-42.333%
2026-02-27	6.10000	6.310000	5.900000	6.2500	+2.459%	10,025	-44.640%
2026-02-26	6.30000	6.341500	5.925000	6.1000	-1.613%	8,426	-43.279%
2026-02-25	6.50000	6.620000	6.050000	6.2000	-3.876%	11,973	-44.194%
2026-02-24	6.50000	6.700000	6.150000	6.4500	-3.008%	11,666	-46.357%
2026-02-23	6.95000	7.100000	6.400000	6.6500	-1.481%	16,044	-47.970%
2026-02-20	6.95000	7.200000	6.600000	6.7500	-5.594%	10,400	-48.741%
2026-02-19	6.65000	7.383500	6.450000	7.1500	+10.000%	22,798	-51.608%
2026-02-18	7.05000	7.162000	6.250500	6.5000	-8.451%	25,838	-46.769%
2026-02-17	7.50000	7.500000	6.700000	7.1000	-6.579%	21,970	-51.268%
2026-02-13	7.45000	8.150000	7.400000	7.6000	0.000%	26,757	-54.474%
2026-02-12	8.50000	8.835500	7.550000	7.6000	-16.940%	67,221	-54.474%
2026-02-11	12.00000	12.049500	8.100000	9.1500	-25.153%	2,989,829	-62.186%
2026-02-10	13.85000	13.850000	11.725000	12.2250	-10.766%	9,700	-71.697%
2026-02-09	13.50000	14.200000	13.250000	13.7000	+4.981%	12,114	-74.745%
2026-02-06	11.10000	13.550000	11.050000	13.0500	+15.487%	8,763	-73.487%
2026-02-05	13.25000	14.000000	10.925000	11.3000	-14.717%	14,987	-69.381%
2026-02-04	15.65000	15.650000	12.450000	13.2500	-16.667%	37,122	-73.887%
2026-02-03	15.00000	16.075000	14.779000	15.9000	+6.355%	18,010	-78.239%
2026-02-02	14.30000	15.400000	14.100000	14.9500	+6.028%	21,860	-76.856%
2026-01-30	14.55000	15.500000	14.000500	14.1000	-4.082%	15,247	-75.461%
2026-01-29	14.75000	15.950000	13.250000	14.7000	-2.000%	25,866	-76.463%
2026-01-28	15.40000	16.672000	14.500000	15.0000	-6.250%	24,106	-76.933%
2026-01-27	17.60000	17.900000	13.850000	16.0000	-10.864%	325,994	-78.375%
2026-01-26	18.30000	20.450000	17.100000	17.9500	-1.374%	37,818	-80.724%
2026-01-23	19.60000	19.600000	17.972500	18.2000	-6.289%	6,934	-80.989%
2026-01-22	18.83000	21.682500	18.462500	19.4215	+6.303%	21,975	-82.185%
2026-01-21	18.88250	19.211500	18.200000	18.2700	-3.244%	4,248	-81.062%
2026-01-20	17.81850	19.530000	17.500000	18.8825	+3.710%	2,398	-81.676%
2026-01-16	17.85000	18.550000	17.153500	18.2070	+5.453%	2,073	-80.996%
2026-01-15	18.02500	18.025000	17.150000	17.2655	-3.803%	1,374	-79.960%
2026-01-14	17.08000	18.515000	16.800000	17.9480	+1.928%	2,708	-80.722%
2026-01-13	18.20000	18.200000	16.345000	17.6085	-3.231%	5,328	-80.350%
2026-01-12	18.21050	18.375000	17.150000	18.1965	-3.615%	5,726	-80.985%
2026-01-09	19.35500	19.355000	18.046000	18.8790	-2.442%	4,586	-81.673%
2026-01-08	20.22300	20.643000	18.018000	19.3515	-2.487%	5,470	-82.120%
2026-01-07	17.31100	20.650000	16.800000	19.8450	+14.545%	15,005	-82.565%
2026-01-06	16.45000	17.325000	15.750000	17.3250	+3.104%	7,175	-80.029%
2026-01-05	16.10000	17.419500	16.040500	16.8035	+0.334%	9,960	-79.409%
2026-01-02	17.15000	17.342500	15.925000	16.7475	-2.764%	13,449	-79.340%
2025-12-31	19.35150	19.950000	16.800000	17.2235	-19.696%	19,278	-79.911%
2025-12-30	30.34150	31.850000	17.311000	21.4480	-24.383%	368,562	-83.868%
2025-12-29	24.50000	29.890000	23.215500	28.3640	+14.125%	23,177	-87.801%
2025-12-26	24.50000	27.296500	23.061500	24.8535	+3.816%	4,687	-86.078%
2025-12-24	23.91550	24.500000	22.050000	23.9400	+0.102%	1,636	-85.547%
2025-12-23	26.97100	26.971000	23.100000	23.9155	-11.029%	5,268	-85.532%
2025-12-22	26.64900	32.637500	26.057500	26.8800	+14.627%	30,017	-87.128%
2025-12-19	23.52000	23.730000	23.100000	23.4500	+2.919%	238	-85.245%
2025-12-18	22.75000	24.115000	22.750000	22.7850	+1.735%	2,069	-84.815%
2025-12-17	24.50000	24.846500	21.353500	22.3965	-11.628%	5,305	-84.551%
2025-12-16	26.25000	26.250000	24.500000	25.3435	-4.080%	1,319	-86.348%
2025-12-15	28.35000	28.700000	25.900000	26.4215	-5.873%	2,982	-86.905%
2025-12-12	29.92150	33.950000	28.070000	28.0700	-15.579%	5,388	-87.674%
2025-12-11	36.75000	39.326000	33.250000	33.2500	-15.929%	9,630	-89.594%
2025-12-10	39.54300	40.596500	38.150000	39.5500	+4.340%	1,815	-91.252%
2025-12-09	38.85000	40.250000	37.905000	37.9050	-5.826%	1,449	-90.872%
2025-12-08	40.25350	40.600000	38.853500	40.2500	0.000%	429	-91.404%
2025-12-05	39.55000	41.650000	39.200000	40.2500	+1.770%	553	-91.404%
2025-12-04	39.62350	41.125000	38.500000	39.5500	-0.265%	1,761	-91.252%
2025-12-03	40.60000	40.600000	39.025000	39.6550	-2.328%	1,131	-91.275%
2025-12-02	38.50000	41.650000	38.500000	40.6000	+5.455%	885	-91.478%
2025-12-01	40.60000	41.821500	38.500000	38.5000	-5.172%	1,057	-91.013%
2025-11-28	40.25000	42.700000	40.250000	40.6000	-4.918%	743	-91.478%
2025-11-26	41.65000	45.006500	40.253500	42.7000	+5.172%	2,500	-91.897%
2025-11-25	39.55000	41.198500	38.850000	40.6000	+5.455%	809	-91.478%
2025-11-24	40.25000	40.250000	36.400000	38.5000	+0.917%	618	-91.013%
2025-11-21	35.00000	41.650000	35.000000	38.1500	+6.863%	1,111	-90.931%
2025-11-20	36.40000	39.375000	35.350000	35.7000	-2.857%	3,529	-90.308%
2025-11-19	42.70000	43.050000	36.400000	36.7500	-14.634%	3,214	-90.585%
2025-11-18	41.30000	43.050000	39.900000	43.0500	+2.500%	1,542	-91.963%
2025-11-17	42.70000	43.050000	42.000000	42.0000	-1.728%	618	-91.762%
2025-11-14	43.40000	43.837500	42.350000	42.7385	-4.602%	883	-91.904%
2025-11-13	45.85000	47.600000	42.700000	44.8000	-2.290%	2,152	-92.277%
2025-11-12	46.20000	47.600000	45.850000	45.8500	-2.239%	917	-92.454%
2025-11-11	46.55000	47.250000	45.150000	46.9000	+4.280%	756	-92.623%
2025-11-10	49.70000	49.710500	44.800000	44.9750	-9.951%	2,290	-92.307%
2025-11-07	49.70000	49.945000	47.026000	49.9450	-0.210%	346	-93.072%
2025-11-06	50.40000	51.558500	49.353500	50.0500	-3.378%	547	-93.087%
2025-11-05	48.63950	52.458000	48.520500	51.8000	+5.714%	1,363	-93.320%
2025-11-04	51.80000	52.573500	47.250000	49.0000	-5.405%	1,814	-92.939%
2025-11-03	54.60000	54.600000	48.650000	51.8000	-1.987%	3,335	-93.320%
2025-10-31	53.20000	54.250000	51.800000	52.8500	-0.658%	1,707	-93.453%
2025-10-30	54.95000	55.650000	53.200000	53.2000	-4.101%	440	-93.496%
2025-10-29	56.00000	57.480500	54.250000	55.4750	-1.553%	1,614	-93.763%
2025-10-28	58.80000	59.150000	56.000000	56.3500	-5.294%	1,047	-93.860%
2025-10-27	60.20000	61.250000	58.800000	59.5000	-1.734%	2,185	-94.185%
2025-10-24	59.50000	60.550000	59.500000	60.5500	+0.581%	642	-94.286%
2025-10-23	60.20000	60.830000	58.450000	60.2000	+4.878%	909	-94.252%
2025-10-22	60.90000	60.900000	56.875000	57.4000	-6.818%	1,668	-93.972%
2025-10-21	59.85000	61.950000	59.850000	61.6000	-0.565%	764	-94.383%
2025-10-20	59.85000	63.976500	59.150000	61.9500	+4.118%	893	-94.415%
2025-10-17	62.30000	62.300000	57.872500	59.5000	-1.163%	1,233	-94.185%
2025-10-16	63.35000	64.050000	60.200000	60.2000	-3.911%	3,432	-94.252%
2025-10-15	64.05000	65.450000	61.600000	62.6500	-1.648%	2,472	-94.477%
2025-10-14	64.75000	65.100000	62.300000	63.7000	-2.151%	2,864	-94.568%
2025-10-13	57.05000	67.550000	55.650000	65.1000	+12.727%	8,305	-94.685%
2025-10-10	59.15000	68.250000	57.053500	57.7500	-2.367%	8,264	-94.009%
2025-10-09	57.75000	59.850000	57.750000	59.1500	+3.049%	2,798	-94.150%
2025-10-08	54.95000	59.850000	54.950000	57.4000	+5.806%	2,683	-93.972%
2025-10-07	59.15000	59.500000	54.250000	54.2500	-8.284%	2,947	-93.622%
2025-10-06	57.75000	61.040000	57.400000	59.1500	+2.424%	2,594	-94.150%
2025-10-03	56.35000	59.640000	56.000000	57.7500	+1.852%	2,984	-94.009%
2025-10-02	56.35000	58.100000	55.650000	56.7000	+0.621%	2,332	-93.898%
2025-10-01	54.25000	58.450000	54.250000	56.3500	+1.899%	5,264	-93.860%
2025-09-30	56.35000	57.050000	52.500000	55.3000	-8.140%	14,603	-93.743%
2025-09-29	67.55000	67.550000	59.500000	60.2000	-10.881%	96,047	-94.252%
2025-09-26	79.80000	80.500000	64.774500	67.5500	-15.721%	21,583	-94.878%
2025-09-25	79.45000	82.866000	72.800000	80.1500	+0.881%	27,501	-95.683%
2025-09-24	82.25000	83.300000	78.400000	79.4500	-2.991%	1,659	-95.645%
2025-09-23	79.45000	85.400000	76.300000	81.9000	+4.933%	4,109	-95.775%
2025-09-22	77.70000	79.450000	75.950000	78.0500	+1.364%	1,528	-95.567%
2025-09-19	77.00000	78.050000	75.250000	77.0000	+0.457%	903	-95.506%
2025-09-18	74.90000	77.700000	73.500000	76.6500	+2.875%	1,157	-95.486%
2025-09-17	76.30000	77.346500	73.500000	74.5080	-3.674%	1,311	-95.356%
2025-09-16	77.35000	78.750000	74.200000	77.3500	-1.559%	2,301	-95.527%
2025-09-15	80.50000	80.500000	76.303500	78.5750	-0.222%	1,143	-95.597%
2025-09-12	75.95000	79.800000	73.524500	78.7500	+2.975%	2,995	-95.606%
2025-09-11	76.65000	78.603000	74.900000	76.4750	-2.018%	1,469	-95.476%
2025-09-10	78.40000	80.496500	75.250000	78.0500	+1.826%	2,131	-95.567%
2025-09-09	74.66200	76.650000	73.885000	76.6500	+4.785%	342	-95.486%
2025-09-08	77.00000	77.000000	71.400000	73.1500	+0.966%	1,059	-95.270%
2025-09-05	73.15000	83.300000	70.350000	72.4500	+0.976%	10,154	-95.224%
2025-09-04	73.50000	73.500000	70.000000	71.7500	-0.966%	532	-95.178%
2025-09-03	72.78950	73.150000	70.000000	72.4500	+3.500%	911	-95.224%
2025-09-02	71.05000	72.450000	68.950000	70.0000	-1.478%	774	-95.057%
2025-08-29	77.35000	78.260000	70.350000	71.0500	-7.094%	1,552	-95.130%
2025-08-28	74.55000	78.036000	74.550000	76.4750	+1.157%	394	-95.476%
2025-08-27	75.95000	76.986000	73.850000	75.6000	0.000%	730	-95.423%
2025-08-26	79.10000	79.100000	74.550000	75.6000	-3.571%	810	-95.423%
2025-08-25	78.40000	80.850000	77.700000	78.4000	0.000%	1,013	-95.587%
2025-08-22	76.65000	78.400000	73.325000	78.4000	+8.213%	633	-95.587%
2025-08-21	73.85000	73.850000	71.050000	72.4500	-1.429%	1,255	-95.224%
2025-08-20	75.95000	75.950000	71.050000	73.5000	+3.448%	1,845	-95.293%
2025-08-19	70.35000	73.846500	70.000000	71.0500	+0.995%	1,463	-95.130%
2025-08-18	83.30000	83.300000	70.350000	70.3500	-15.546%	2,546	-95.082%
2025-08-15	70.35000	83.650000	68.950000	83.3000	+20.812%	9,882	-95.846%
2025-08-14	68.60000	70.700000	65.100000	68.9500	-1.500%	1,163	-94.982%
2025-08-13	65.45000	70.000000	63.700000	70.0000	+10.497%	2,724	-95.057%
2025-08-12	64.40000	64.400000	61.950000	63.3500	+1.117%	1,466	-94.538%
2025-08-11	61.25000	63.875000	61.250000	62.6500	+4.678%	1,127	-94.477%
2025-08-08	59.50000	61.600000	58.800000	59.8500	+1.183%	615	-94.219%
2025-08-07	58.80000	59.689000	57.750000	59.1500	+0.595%	773	-94.150%
2025-08-06	60.55000	61.033000	57.750000	58.8000	-4.000%	393	-94.116%
2025-08-05	59.50000	62.650000	58.800000	61.2500	+1.156%	897	-94.351%
2025-08-04	57.40000	63.700000	57.400000	60.5500	+4.217%	747	-94.286%
2025-08-01	60.20000	60.550000	57.260000	58.1000	-3.488%	1,053	-94.045%
2025-07-31	60.20000	62.300000	59.150000	60.2000	0.000%	1,542	-94.252%
2025-07-30	63.00000	63.000000	58.800000	60.2000	-2.825%	2,634	-94.252%
2025-07-29	67.20000	67.354000	61.600000	61.9500	-5.851%	3,625	-94.415%
2025-07-28	72.45000	73.675000	65.100000	65.8000	-10.476%	7,329	-94.742%
2025-07-25	73.50000	74.725000	71.053500	73.5000	+0.962%	2,299	-95.293%
2025-07-24	73.85000	75.250000	72.100000	72.8000	-0.952%	2,994	-95.247%
2025-07-23	72.45000	74.550000	72.100000	73.5000	+1.942%	4,431	-95.293%
2025-07-22	71.75000	74.606000	71.053500	72.1000	-0.962%	1,838	-95.201%
2025-07-21	69.30000	73.850000	68.600000	72.8000	+6.122%	5,499	-95.247%
2025-07-18	70.00000	70.700000	68.075000	68.6000	-2.970%	3,583	-94.956%
2025-07-17	72.80000	73.150000	70.000000	70.7000	-3.349%	7,308	-95.106%
2025-07-16	81.20000	82.250000	68.600000	73.1500	+0.481%	241,229	-95.270%
2025-07-15	75.25000	75.950000	71.750000	72.8000	-1.887%	3,459	-95.247%
2025-07-14	73.50000	77.000000	73.500000	74.2000	+0.952%	4,892	-95.337%
2025-07-11	73.85000	75.250000	69.300000	73.5000	-1.869%	2,940	-95.293%
2025-07-10	73.15000	75.250000	71.750000	74.9000	+0.943%	1,122	-95.381%
2025-07-09	73.85000	76.300000	72.800000	74.2000	-2.304%	2,946	-95.337%
2025-07-08	82.60000	86.450000	69.300000	75.9500	-14.902%	79,196	-95.444%
2025-07-07	92.40000	95.375000	88.550000	89.2500	-3.882%	817	-96.123%
2025-07-03	94.15000	94.850000	92.400000	92.8550	-2.463%	511	-96.274%
2025-07-02	87.87450	98.000000	80.500000	95.2000	+5.426%	3,822	-96.366%
2025-07-01	86.45000	90.996500	85.960000	90.3000	+4.032%	1,446	-96.168%
2025-06-30	92.40000	95.550000	84.700000	86.8000	-4.981%	3,031	-96.014%
2025-06-27	82.60000	92.400000	82.600000	91.3500	+9.205%	3,227	-96.212%
2025-06-26	81.20000	94.500000	80.325000	83.6500	+2.137%	3,468	-95.864%
2025-06-25	78.05000	82.250000	77.350000	81.9000	+4.464%	1,540	-95.775%
2025-06-24	87.15000	87.150000	77.700000	78.4000	-10.040%	2,350	-95.587%
2025-06-23	84.70000	95.126500	84.350000	87.1500	-1.969%	2,347	-96.030%
2025-06-20	91.00000	102.200000	62.300000	88.9000	+3.673%	13,038	-96.108%
2025-06-18	82.95000	95.375000	81.375000	85.7500	+5.832%	5,133	-95.965%
2025-06-17	92.40000	92.750000	80.290000	81.0250	-19.576%	10,290	-95.730%
2025-06-16	107.62500	111.545000	99.750000	100.7475	-1.607%	2,119	-96.566%
2025-06-13	108.55250	115.675000	101.850000	102.3925	-13.931%	4,084	-96.621%
2025-06-12	113.75000	121.625000	113.750000	118.9650	+1.463%	1,084	-97.092%
2025-06-11	107.99250	122.500000	105.000000	117.2500	+8.169%	3,068	-97.049%
2025-06-10	126.00000	127.732500	106.785000	108.3950	-12.638%	3,797	-96.808%
2025-06-09	124.25000	138.075000	122.500000	124.0750	+2.739%	4,665	-97.211%
2025-06-06	110.25000	125.002500	110.250000	120.7675	+13.541%	7,226	-97.135%
2025-06-05	98.00000	112.875000	96.250000	106.3650	+8.730%	5,197	-96.747%
2025-06-04	92.66250	101.185000	92.277500	97.8250	+5.531%	3,616	-96.463%
2025-06-03	87.79750	94.150000	87.517500	92.6975	+5.141%	2,114	-96.267%
2025-06-02	84.52500	89.687500	82.425000	88.1650	+1.185%	2,059	-96.076%
2025-05-30	85.75000	88.690000	82.425000	87.1325	-1.795%	4,281	-96.029%
2025-05-29	82.12750	108.500000	82.075000	88.7250	+7.872%	48,083	-96.100%
2025-05-28	81.88250	89.530000	79.082500	82.2500	+1.075%	7,237	-95.793%
2025-05-27	77.00000	84.490000	72.100000	81.3750	+4.401%	12,259	-95.748%
2025-05-23	87.50000	114.275000	70.070000	77.9450	-7.613%	108,261	-95.561%
2025-05-22	96.25000	99.382500	80.500000	84.3675	-15.614%	5,574	-95.899%
2025-05-21	97.87750	101.500000	94.517500	99.9775	+1.836%	1,313	-96.539%
2025-05-20	105.00000	105.000000	96.425000	98.1750	-3.293%	1,525	-96.476%
2025-05-19	103.96750	106.190000	98.017500	101.5175	+0.207%	606	-96.592%
2025-05-16	94.50000	108.500000	91.000000	101.3075	+5.639%	2,501	-96.585%
2025-05-15	92.75000	99.750000	91.350000	95.9000	-0.886%	2,692	-96.392%
2025-05-14	95.06000	96.985000	91.000000	96.7575	-7.263%	17,807	-96.424%
2025-05-13	101.50000	120.750000	94.850000	104.3350	-24.541%	13,709	-96.684%
2025-05-12	189.00000	190.102500	119.000000	138.2675	-25.462%	3,914	-97.498%
2025-05-09	187.91500	189.000000	182.875000	185.5000	+3.922%	617	-98.135%
2025-05-08	178.50000	189.000000	176.750000	178.5000	-0.488%	203	-98.062%
2025-05-07	185.50000	185.500000	176.750000	179.3750	+0.985%	179	-98.071%
2025-05-06	171.50000	177.625000	171.500000	177.6250	+1.500%	233	-98.052%
2025-05-05	178.50000	178.500000	165.095000	175.0000	-5.660%	524	-98.023%
2025-05-02	182.00000	192.255000	171.500000	185.5000	+6.000%	824	-98.135%
2025-05-01	203.00000	206.500000	173.250000	175.0000	-15.966%	2,618	-98.023%
2025-04-30	208.25000	212.625000	208.250000	208.2500	0.000%	240	-98.339%
2025-04-29	224.00000	224.000000	206.500000	208.2500	-3.252%	187	-98.339%
2025-04-28	236.25000	236.250000	203.000000	215.2500	-8.209%	426	-98.393%
2025-04-25	239.75000	241.307500	232.750000	234.5000	+0.601%	200	-98.525%
2025-04-24	229.25000	243.687500	229.250000	233.1000	-4.857%	262	-98.516%
2025-04-23	248.50000	248.500000	238.000000	245.0000	+2.190%	162	-98.588%
2025-04-22	234.90250	239.750000	224.000000	239.7500	+7.031%	242	-98.557%
2025-04-21	222.25000	243.477500	222.250000	224.0000	-2.290%	135	-98.455%
2025-04-17	241.50000	255.500000	227.517500	229.2500	-3.676%	128	-98.491%
2025-04-16	259.00000	259.000000	236.267500	238.0000	-6.849%	233	-98.546%
2025-04-15	245.00000	255.500000	243.232500	255.5000	+4.286%	118	-98.646%
2025-04-14	241.50000	253.750000	229.250000	245.0000	+1.449%	270	-98.588%
2025-04-11	232.75000	243.232500	229.250000	241.5000	-0.719%	220	-98.567%
2025-04-10	243.25000	260.750000	227.115000	243.2500	0.000%	148	-98.578%
2025-04-09	224.00000	250.372500	206.500000	243.2500	+14.876%	388	-98.578%
2025-04-08	220.50000	230.125000	201.250000	211.7500	-3.968%	130	-98.366%
2025-04-07	203.00000	220.500000	190.750000	220.5000	+5.000%	210	-98.431%
2025-04-04	226.53750	226.537500	203.000000	210.0000	-4.762%	249	-98.352%
2025-04-03	229.25000	229.250000	218.750000	220.5000	-3.817%	203	-98.431%
2025-04-02	232.75000	232.750000	222.302500	229.2500	+3.150%	90	-98.491%
2025-04-01	217.00000	231.000000	217.000000	222.2500	+2.370%	165	-98.443%
2025-03-31	218.75000	232.750000	208.250000	217.1050	-6.015%	514	-98.406%
2025-03-28	222.25000	234.500000	220.500000	231.0000	+3.125%	104	-98.502%
2025-03-27	245.00000	248.395000	222.250000	224.0000	-9.220%	352	-98.455%
2025-03-26	243.98500	252.455000	231.000000	246.7500	-2.759%	249	-98.598%
2025-03-25	259.00000	259.000000	250.250000	253.7500	0.000%	226	-98.636%
2025-03-24	248.50000	259.000000	239.750000	253.7500	+2.113%	445	-98.636%
2025-03-21	224.00000	248.500000	224.000000	248.5000	+9.063%	498	-98.608%
2025-03-20	227.50000	236.250000	215.250000	227.8500	+1.719%	222	-98.481%
2025-03-19	232.75000	236.250000	220.500000	224.0000	0.000%	160	-98.455%
2025-03-18	218.75000	224.000000	218.750000	224.0000	+3.226%	200	-98.455%
2025-03-17	215.25000	227.500000	213.272500	217.0000	+0.813%	255	-98.406%
2025-03-14	211.75000	222.285000	210.000000	215.2500	+1.653%	109	-98.393%
2025-03-13	220.50000	229.250000	210.000000	211.7500	-4.956%	340	-98.366%
2025-03-12	211.75000	235.497500	211.750000	222.7925	+6.983%	397	-98.447%
2025-03-11	203.00000	217.000000	203.000000	208.2500	0.000%	233	-98.339%
2025-03-10	211.75000	220.500000	206.500000	208.2500	-4.032%	494	-98.339%
2025-03-07	201.25000	220.500000	201.250000	217.0000	+6.897%	637	-98.406%
2025-03-06	203.00000	209.930000	197.750000	203.0000	-3.333%	963	-98.296%
2025-03-05	239.75000	253.750000	204.750000	210.0000	-11.111%	9,086	-98.352%
2025-03-04	248.50000	250.250000	229.250000	236.2500	-6.250%	11,842	-98.535%
2025-03-03	252.00000	258.912500	245.000000	252.0000	0.000%	441	-98.627%
2025-02-28	250.25000	253.662500	245.000000	252.0000	-1.370%	501	-98.627%
2025-02-27	266.00000	285.250000	250.250000	255.5000	-5.195%	690	-98.646%
2025-02-26	285.25000	302.750000	266.000000	269.5000	-6.667%	709	-98.716%
2025-02-25	260.75000	288.750000	253.750000	288.7500	+11.486%	1,140	-98.802%
2025-02-24	252.00000	264.250000	248.500000	259.0000	+2.069%	626	-98.664%

.dark-mode .XVQs6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVQs6S{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ