Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Jul 17, 2026 3:56:52 PM EDT

0.8200USD+18.965%(+0.1308)14,653,045

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 17, 2026 9:19:30 AM EDT

0.6735USD-2.349%(-0.0162)1,203

After-hours

Jul 17, 2026 4:57:30 PM EDT

0.8149USD-0.683%(-0.0056)148,101

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.72000	0.9600	0.720000	0.8200	+18.892%	14,653,045	0.000%
2026-07-16	0.72450	0.7245	0.655000	0.6897	-7.658%	195,949	+18.892%
2026-07-15	0.73440	0.7509	0.710100	0.7469	-0.466%	90,760	+9.787%
2026-07-14	0.67010	0.7770	0.650100	0.7504	+3.646%	391,379	+9.275%
2026-07-13	0.66000	0.7240	0.637700	0.7240	-13.799%	973,926	+13.260%
2026-07-10	0.83000	0.8572	0.802100	0.8399	-6.051%	251,691	-2.369%
2026-07-09	0.86190	0.9099	0.832100	0.8940	-0.667%	386,177	-8.277%
2026-07-08	0.99000	0.9900	0.800000	0.9000	-7.197%	10,505,447	-8.889%
2026-07-07	1.02000	1.0300	0.899000	0.9698	+0.748%	710,813	-15.446%
2026-07-06	0.95070	0.9743	0.876000	0.9626	-6.544%	327,061	-14.814%
2026-07-02	0.85245	1.1900	0.828500	1.0300	+27.208%	5,368,264	-20.388%
2026-07-01	0.81520	0.8200	0.770000	0.8097	-0.675%	74,172	+1.272%
2026-06-30	0.81200	0.8152	0.780000	0.8152	+1.041%	55,150	+0.589%
2026-06-29	0.80000	0.8332	0.780000	0.8068	+0.199%	90,184	+1.636%
2026-06-26	0.80000	0.8400	0.770100	0.8052	-4.268%	114,619	+1.838%
2026-06-25	0.84000	0.9498	0.815400	0.8411	+1.496%	822,902	-2.509%
2026-06-24	1.08000	1.0800	0.670000	0.8287	-23.622%	438,826	-1.050%
2026-06-23	1.15000	1.1500	1.060000	1.0850	-6.466%	171,406	-24.424%
2026-06-22	1.15000	1.2200	1.115000	1.1600	0.000%	180,924	-29.310%
2026-06-18	1.28000	1.2800	1.160000	1.1600	-9.375%	118,177	-29.310%
2026-06-17	1.20000	1.2900	1.170000	1.2800	+5.785%	330,782	-35.938%
2026-06-16	1.28000	1.2890	1.160000	1.2100	-6.202%	246,923	-32.231%
2026-06-15	1.24000	1.6700	1.210000	1.2900	+5.738%	1,837,377	-36.434%
2026-06-12	1.36000	1.3600	1.200000	1.2200	-14.685%	178,273	-32.787%
2026-06-11	1.40000	1.4300	1.240000	1.4300	+9.160%	645,448	-42.657%
2026-06-10	1.18000	1.4800	1.150000	1.3100	+11.017%	1,000,904	-37.405%
2026-06-09	1.57000	1.5800	1.080000	1.1800	-12.593%	7,962,273	-30.508%
2026-06-08	1.29000	1.4000	1.280000	1.3500	+4.651%	205,803	-39.259%
2026-06-05	1.40000	1.4800	1.080000	1.2900	-17.308%	620,374	-36.434%
2026-06-04	1.56000	1.6400	1.460000	1.5600	-14.286%	612,176	-47.436%
2026-06-03	1.56000	1.9103	1.410000	1.8200	+34.815%	12,630,379	-54.945%
2026-06-02	1.52000	1.5200	1.230000	1.3500	-7.534%	1,203,792	-39.259%
2026-06-01	1.46000	1.5400	1.380000	1.4600	-12.048%	3,699,230	-43.836%
2026-05-29	1.95000	1.9700	1.650000	1.6600	-15.736%	15,618,649	-50.602%
2026-05-28	1.67000	2.0000	1.590000	1.9700	+23.899%	398,447	-58.376%
2026-05-27	1.59000	1.6450	1.560000	1.5900	0.000%	35,607	-48.428%
2026-05-26	1.68000	1.6800	1.580000	1.5900	-2.454%	46,432	-48.428%
2026-05-22	1.56000	1.6700	1.560000	1.6300	+3.822%	35,164	-49.693%
2026-05-21	1.65000	1.6800	1.540000	1.5700	-4.848%	45,643	-47.771%
2026-05-20	1.52000	1.6700	1.470000	1.6500	+5.096%	29,692	-50.303%
2026-05-19	1.59000	1.6499	1.540000	1.5700	-8.721%	54,711	-47.771%
2026-05-18	1.30000	1.7200	1.300000	1.7200	-4.444%	277,262	-52.326%
2026-05-15	1.90000	2.0300	1.800000	1.8000	-14.692%	194,228	-54.444%
2026-05-14	2.60000	2.6099	1.550000	2.1100	-7.860%	10,373,811	-61.137%
2026-05-13	2.32000	2.3799	2.180000	2.2900	-4.979%	49,963	-64.192%
2026-05-12	2.42150	2.4900	2.330000	2.4100	-3.600%	49,247	-65.975%
2026-05-11	2.18000	2.7200	2.130000	2.5000	+9.649%	118,522	-67.200%
2026-05-08	2.04000	2.3400	1.999755	2.2800	+9.615%	96,562	-64.035%
2026-05-07	2.45000	2.4500	2.010000	2.0800	-15.102%	179,069	-60.577%
2026-05-06	2.77000	4.3900	1.920000	2.4500	-8.922%	3,521,779	-66.531%
2026-05-05	2.80000	2.8500	2.650000	2.6900	-3.929%	41,843	-69.517%
2026-05-04	2.53000	2.8000	2.530000	2.8000	+8.949%	39,426	-70.714%
2026-05-01	2.27000	2.6000	2.250000	2.5700	+10.776%	49,154	-68.093%
2026-04-30	2.71000	2.7100	2.320000	2.3200	-12.453%	173,558	-64.655%
2026-04-29	3.02000	3.0899	2.620000	2.6500	-13.399%	141,597	-69.057%
2026-04-28	3.00000	3.0600	2.850000	3.0600	-2.548%	63,567	-73.203%
2026-04-27	3.04010	3.1500	2.990000	3.1400	+4.667%	40,104	-73.885%
2026-04-24	3.39000	3.3900	2.830000	3.0000	-10.714%	65,205	-72.667%
2026-04-23	3.99000	4.0000	3.180100	3.3600	-19.036%	183,736	-75.595%
2026-04-22	3.28000	4.3500	3.250000	4.1500	+27.692%	301,917	-80.241%
2026-04-21	3.28000	3.3500	3.180000	3.2500	-2.985%	31,150	-74.769%
2026-04-20	3.45000	3.5550	3.175600	3.3500	-3.736%	41,534	-75.522%
2026-04-17	3.51000	3.6000	3.240000	3.4800	-2.521%	74,296	-76.437%
2026-04-16	3.11000	3.5700	2.830000	3.5700	+8.182%	167,880	-77.031%
2026-04-15	2.96000	3.5700	2.800100	3.3000	+29.386%	318,981	-75.152%
2026-04-14	2.76000	2.7600	2.434000	2.5505	-13.101%	49,356	-67.849%
2026-04-13	2.81750	2.9500	2.800000	2.9350	+0.034%	17,261	-72.061%
2026-04-10	2.95000	3.0385	2.850000	2.9340	+0.119%	11,593	-72.052%
2026-04-09	3.10000	3.1000	2.850000	2.9305	-3.475%	10,645	-72.018%
2026-04-08	3.09950	3.0995	2.900000	3.0360	-0.622%	13,432	-72.991%
2026-04-07	3.10650	3.1215	2.909500	3.0550	-4.531%	10,014	-73.159%
2026-04-06	3.16250	3.2175	3.110000	3.2000	+0.188%	5,309	-74.375%
2026-04-02	3.16500	3.1940	3.000500	3.1940	+0.821%	18,066	-74.327%
2026-04-01	2.95000	3.1680	2.901000	3.1680	+5.092%	16,073	-74.116%
2026-03-31	3.01150	3.0500	2.752000	3.0145	+1.910%	207,427	-72.798%
2026-03-30	3.06500	3.1875	2.925000	2.9580	-10.241%	19,433	-72.279%
2026-03-27	3.35000	3.4495	2.950500	3.2955	+0.106%	15,756	-75.118%
2026-03-26	3.57000	3.5900	3.145000	3.2920	-9.784%	26,831	-75.091%
2026-03-25	3.38750	3.6860	3.267000	3.6490	+5.876%	32,550	-77.528%
2026-03-24	3.37650	3.4465	3.160000	3.4465	+2.073%	11,701	-76.208%
2026-03-23	2.98550	3.4000	2.963000	3.3765	+12.325%	46,519	-75.714%
2026-03-20	3.35000	3.5545	2.800000	3.0060	-4.571%	125,911	-72.721%
2026-03-19	2.94150	3.2340	2.826500	3.1500	+5.369%	30,333	-73.968%
2026-03-18	2.83050	3.1600	2.731000	2.9895	-0.350%	37,432	-72.571%
2026-03-17	3.20000	3.2325	2.807500	3.0000	-14.040%	63,743	-72.667%
2026-03-16	3.50000	3.9750	3.250000	3.4900	-3.658%	84,704	-76.504%
2026-03-13	4.44500	4.6360	3.503000	3.6225	-26.260%	160,751	-77.364%
2026-03-12	4.64500	5.0500	3.834000	4.9125	+18.674%	3,484,662	-83.308%
2026-03-11	4.24000	4.3995	4.028000	4.1395	-0.229%	35,667	-80.191%
2026-03-10	4.73350	4.7420	4.050000	4.1490	-5.457%	72,495	-80.236%
2026-03-09	4.02550	4.6750	4.025000	4.3885	+1.503%	80,848	-81.315%
2026-03-06	5.00000	5.4500	4.305000	4.3235	-28.537%	146,276	-81.034%
2026-03-05	6.10000	6.2250	6.000000	6.0500	-3.200%	847,278	-86.446%
2026-03-04	6.00000	6.7620	5.600000	6.2500	+4.167%	72,001	-86.880%
2026-03-03	5.95000	6.0000	5.600000	6.0000	0.000%	6,891	-86.333%
2026-03-02	6.40000	6.4750	5.800000	6.0000	-4.000%	22,120	-86.333%
2026-02-27	6.10000	6.3100	5.900000	6.2500	+2.459%	10,025	-86.880%
2026-02-26	6.30000	6.3415	5.925000	6.1000	-1.613%	8,426	-86.557%
2026-02-25	6.50000	6.6200	6.050000	6.2000	-3.876%	11,973	-86.774%
2026-02-24	6.50000	6.7000	6.150000	6.4500	-3.008%	11,666	-87.287%
2026-02-23	6.95000	7.1000	6.400000	6.6500	-1.481%	16,044	-87.669%
2026-02-20	6.95000	7.2000	6.600000	6.7500	-5.594%	10,400	-87.852%
2026-02-19	6.65000	7.3835	6.450000	7.1500	+10.000%	22,798	-88.531%
2026-02-18	7.05000	7.1620	6.250500	6.5000	-8.451%	25,838	-87.385%
2026-02-17	7.50000	7.5000	6.700000	7.1000	-6.579%	21,970	-88.451%
2026-02-13	7.45000	8.1500	7.400000	7.6000	0.000%	26,757	-89.211%
2026-02-12	8.50000	8.8355	7.550000	7.6000	-16.940%	67,221	-89.211%
2026-02-11	12.00000	12.0495	8.100000	9.1500	-25.153%	2,989,829	-91.038%
2026-02-10	13.85000	13.8500	11.725000	12.2250	-10.766%	9,700	-93.292%
2026-02-09	13.50000	14.2000	13.250000	13.7000	+4.981%	12,114	-94.015%
2026-02-06	11.10000	13.5500	11.050000	13.0500	+15.487%	8,763	-93.716%
2026-02-05	13.25000	14.0000	10.925000	11.3000	-14.717%	14,987	-92.743%
2026-02-04	15.65000	15.6500	12.450000	13.2500	-16.667%	37,122	-93.811%
2026-02-03	15.00000	16.0750	14.779000	15.9000	+6.355%	18,010	-94.843%
2026-02-02	14.30000	15.4000	14.100000	14.9500	+6.028%	21,860	-94.515%
2026-01-30	14.55000	15.5000	14.000500	14.1000	-4.082%	15,247	-94.184%
2026-01-29	14.75000	15.9500	13.250000	14.7000	-2.000%	25,866	-94.422%
2026-01-28	15.40000	16.6720	14.500000	15.0000	-6.250%	24,106	-94.533%
2026-01-27	17.60000	17.9000	13.850000	16.0000	-10.864%	325,994	-94.875%
2026-01-26	18.30000	20.4500	17.100000	17.9500	-1.374%	37,818	-95.432%
2026-01-23	19.60000	19.6000	17.972500	18.2000	-6.289%	6,934	-95.495%
2026-01-22	18.83000	21.6825	18.462500	19.4215	+6.303%	21,975	-95.778%
2026-01-21	18.88250	19.2115	18.200000	18.2700	-3.244%	4,248	-95.512%
2026-01-20	17.81850	19.5300	17.500000	18.8825	+3.710%	2,398	-95.657%
2026-01-16	17.85000	18.5500	17.153500	18.2070	+5.453%	2,073	-95.496%
2026-01-15	18.02500	18.0250	17.150000	17.2655	-3.803%	1,374	-95.251%
2026-01-14	17.08000	18.5150	16.800000	17.9480	+1.928%	2,708	-95.431%
2026-01-13	18.20000	18.2000	16.345000	17.6085	-3.231%	5,328	-95.343%
2026-01-12	18.21050	18.3750	17.150000	18.1965	-3.615%	5,726	-95.494%
2026-01-09	19.35500	19.3550	18.046000	18.8790	-2.442%	4,586	-95.657%
2026-01-08	20.22300	20.6430	18.018000	19.3515	-2.487%	5,470	-95.763%
2026-01-07	17.31100	20.6500	16.800000	19.8450	+14.545%	15,005	-95.868%
2026-01-06	16.45000	17.3250	15.750000	17.3250	+3.104%	7,175	-95.267%
2026-01-05	16.10000	17.4195	16.040500	16.8035	+0.334%	9,960	-95.120%
2026-01-02	17.15000	17.3425	15.925000	16.7475	-2.764%	13,449	-95.104%
2025-12-31	19.35150	19.9500	16.800000	17.2235	-19.696%	19,278	-95.239%
2025-12-30	30.34150	31.8500	17.311000	21.4480	-24.383%	368,562	-96.177%
2025-12-29	24.50000	29.8900	23.215500	28.3640	+14.125%	23,177	-97.109%
2025-12-26	24.50000	27.2965	23.061500	24.8535	+3.816%	4,687	-96.701%
2025-12-24	23.91550	24.5000	22.050000	23.9400	+0.102%	1,636	-96.575%
2025-12-23	26.97100	26.9710	23.100000	23.9155	-11.029%	5,268	-96.571%
2025-12-22	26.64900	32.6375	26.057500	26.8800	+14.627%	30,017	-96.949%
2025-12-19	23.52000	23.7300	23.100000	23.4500	+2.919%	238	-96.503%
2025-12-18	22.75000	24.1150	22.750000	22.7850	+1.735%	2,069	-96.401%
2025-12-17	24.50000	24.8465	21.353500	22.3965	-11.628%	5,305	-96.339%
2025-12-16	26.25000	26.2500	24.500000	25.3435	-4.080%	1,319	-96.764%
2025-12-15	28.35000	28.7000	25.900000	26.4215	-5.873%	2,982	-96.896%
2025-12-12	29.92150	33.9500	28.070000	28.0700	-15.579%	5,388	-97.079%
2025-12-11	36.75000	39.3260	33.250000	33.2500	-15.929%	9,630	-97.534%
2025-12-10	39.54300	40.5965	38.150000	39.5500	+4.340%	1,815	-97.927%
2025-12-09	38.85000	40.2500	37.905000	37.9050	-5.826%	1,449	-97.837%
2025-12-08	40.25350	40.6000	38.853500	40.2500	0.000%	429	-97.963%
2025-12-05	39.55000	41.6500	39.200000	40.2500	+1.770%	553	-97.963%
2025-12-04	39.62350	41.1250	38.500000	39.5500	-0.265%	1,761	-97.927%
2025-12-03	40.60000	40.6000	39.025000	39.6550	-2.328%	1,131	-97.932%
2025-12-02	38.50000	41.6500	38.500000	40.6000	+5.455%	885	-97.980%
2025-12-01	40.60000	41.8215	38.500000	38.5000	-5.172%	1,057	-97.870%
2025-11-28	40.25000	42.7000	40.250000	40.6000	-4.918%	743	-97.980%
2025-11-26	41.65000	45.0065	40.253500	42.7000	+5.172%	2,500	-98.080%
2025-11-25	39.55000	41.1985	38.850000	40.6000	+5.455%	809	-97.980%
2025-11-24	40.25000	40.2500	36.400000	38.5000	+0.917%	618	-97.870%
2025-11-21	35.00000	41.6500	35.000000	38.1500	+6.863%	1,111	-97.851%
2025-11-20	36.40000	39.3750	35.350000	35.7000	-2.857%	3,529	-97.703%
2025-11-19	42.70000	43.0500	36.400000	36.7500	-14.634%	3,214	-97.769%
2025-11-18	41.30000	43.0500	39.900000	43.0500	+2.500%	1,542	-98.095%
2025-11-17	42.70000	43.0500	42.000000	42.0000	-1.728%	618	-98.048%
2025-11-14	43.40000	43.8375	42.350000	42.7385	-4.602%	883	-98.081%
2025-11-13	45.85000	47.6000	42.700000	44.8000	-2.290%	2,152	-98.170%
2025-11-12	46.20000	47.6000	45.850000	45.8500	-2.239%	917	-98.212%
2025-11-11	46.55000	47.2500	45.150000	46.9000	+4.280%	756	-98.252%
2025-11-10	49.70000	49.7105	44.800000	44.9750	-9.951%	2,290	-98.177%
2025-11-07	49.70000	49.9450	47.026000	49.9450	-0.210%	346	-98.358%
2025-11-06	50.40000	51.5585	49.353500	50.0500	-3.378%	547	-98.362%
2025-11-05	48.63950	52.4580	48.520500	51.8000	+5.714%	1,363	-98.417%
2025-11-04	51.80000	52.5735	47.250000	49.0000	-5.405%	1,814	-98.327%
2025-11-03	54.60000	54.6000	48.650000	51.8000	-1.987%	3,335	-98.417%
2025-10-31	53.20000	54.2500	51.800000	52.8500	-0.658%	1,707	-98.448%
2025-10-30	54.95000	55.6500	53.200000	53.2000	-4.101%	440	-98.459%
2025-10-29	56.00000	57.4805	54.250000	55.4750	-1.553%	1,614	-98.522%
2025-10-28	58.80000	59.1500	56.000000	56.3500	-5.294%	1,047	-98.545%
2025-10-27	60.20000	61.2500	58.800000	59.5000	-1.734%	2,185	-98.622%
2025-10-24	59.50000	60.5500	59.500000	60.5500	+0.581%	642	-98.646%
2025-10-23	60.20000	60.8300	58.450000	60.2000	+4.878%	909	-98.638%
2025-10-22	60.90000	60.9000	56.875000	57.4000	-6.818%	1,668	-98.571%
2025-10-21	59.85000	61.9500	59.850000	61.6000	-0.565%	764	-98.669%
2025-10-20	59.85000	63.9765	59.150000	61.9500	+4.118%	893	-98.676%
2025-10-17	62.30000	62.3000	57.872500	59.5000	-1.163%	1,233	-98.622%
2025-10-16	63.35000	64.0500	60.200000	60.2000	-3.911%	3,432	-98.638%
2025-10-15	64.05000	65.4500	61.600000	62.6500	-1.648%	2,472	-98.691%
2025-10-14	64.75000	65.1000	62.300000	63.7000	-2.151%	2,864	-98.713%
2025-10-13	57.05000	67.5500	55.650000	65.1000	+12.727%	8,305	-98.740%
2025-10-10	59.15000	68.2500	57.053500	57.7500	-2.367%	8,264	-98.580%
2025-10-09	57.75000	59.8500	57.750000	59.1500	+3.049%	2,798	-98.614%
2025-10-08	54.95000	59.8500	54.950000	57.4000	+5.806%	2,683	-98.571%
2025-10-07	59.15000	59.5000	54.250000	54.2500	-8.284%	2,947	-98.488%
2025-10-06	57.75000	61.0400	57.400000	59.1500	+2.424%	2,594	-98.614%
2025-10-03	56.35000	59.6400	56.000000	57.7500	+1.852%	2,984	-98.580%
2025-10-02	56.35000	58.1000	55.650000	56.7000	+0.621%	2,332	-98.554%
2025-10-01	54.25000	58.4500	54.250000	56.3500	+1.899%	5,264	-98.545%
2025-09-30	56.35000	57.0500	52.500000	55.3000	-8.140%	14,603	-98.517%
2025-09-29	67.55000	67.5500	59.500000	60.2000	-10.881%	96,047	-98.638%
2025-09-26	79.80000	80.5000	64.774500	67.5500	-15.721%	21,583	-98.786%
2025-09-25	79.45000	82.8660	72.800000	80.1500	+0.881%	27,501	-98.977%
2025-09-24	82.25000	83.3000	78.400000	79.4500	-2.991%	1,659	-98.968%
2025-09-23	79.45000	85.4000	76.300000	81.9000	+4.933%	4,109	-98.999%
2025-09-22	77.70000	79.4500	75.950000	78.0500	+1.364%	1,528	-98.949%
2025-09-19	77.00000	78.0500	75.250000	77.0000	+0.457%	903	-98.935%
2025-09-18	74.90000	77.7000	73.500000	76.6500	+2.875%	1,157	-98.930%
2025-09-17	76.30000	77.3465	73.500000	74.5080	-3.674%	1,311	-98.899%
2025-09-16	77.35000	78.7500	74.200000	77.3500	-1.559%	2,301	-98.940%
2025-09-15	80.50000	80.5000	76.303500	78.5750	-0.222%	1,143	-98.956%
2025-09-12	75.95000	79.8000	73.524500	78.7500	+2.975%	2,995	-98.959%
2025-09-11	76.65000	78.6030	74.900000	76.4750	-2.018%	1,469	-98.928%
2025-09-10	78.40000	80.4965	75.250000	78.0500	+1.826%	2,131	-98.949%
2025-09-09	74.66200	76.6500	73.885000	76.6500	+4.785%	342	-98.930%
2025-09-08	77.00000	77.0000	71.400000	73.1500	+0.966%	1,059	-98.879%
2025-09-05	73.15000	83.3000	70.350000	72.4500	+0.976%	10,154	-98.868%
2025-09-04	73.50000	73.5000	70.000000	71.7500	-0.966%	532	-98.857%
2025-09-03	72.78950	73.1500	70.000000	72.4500	+3.500%	911	-98.868%
2025-09-02	71.05000	72.4500	68.950000	70.0000	-1.478%	774	-98.829%
2025-08-29	77.35000	78.2600	70.350000	71.0500	-7.094%	1,552	-98.846%
2025-08-28	74.55000	78.0360	74.550000	76.4750	+1.157%	394	-98.928%
2025-08-27	75.95000	76.9860	73.850000	75.6000	0.000%	730	-98.915%
2025-08-26	79.10000	79.1000	74.550000	75.6000	-3.571%	810	-98.915%
2025-08-25	78.40000	80.8500	77.700000	78.4000	0.000%	1,013	-98.954%
2025-08-22	76.65000	78.4000	73.325000	78.4000	+8.213%	633	-98.954%
2025-08-21	73.85000	73.8500	71.050000	72.4500	-1.429%	1,255	-98.868%
2025-08-20	75.95000	75.9500	71.050000	73.5000	+3.448%	1,845	-98.884%
2025-08-19	70.35000	73.8465	70.000000	71.0500	+0.995%	1,463	-98.846%
2025-08-18	83.30000	83.3000	70.350000	70.3500	-15.546%	2,546	-98.834%
2025-08-15	70.35000	83.6500	68.950000	83.3000	+20.812%	9,882	-99.016%
2025-08-14	68.60000	70.7000	65.100000	68.9500	-1.500%	1,163	-98.811%
2025-08-13	65.45000	70.0000	63.700000	70.0000	+10.497%	2,724	-98.829%
2025-08-12	64.40000	64.4000	61.950000	63.3500	+1.117%	1,466	-98.706%
2025-08-11	61.25000	63.8750	61.250000	62.6500	+4.678%	1,127	-98.691%
2025-08-08	59.50000	61.6000	58.800000	59.8500	+1.183%	615	-98.630%
2025-08-07	58.80000	59.6890	57.750000	59.1500	+0.595%	773	-98.614%
2025-08-06	60.55000	61.0330	57.750000	58.8000	-4.000%	393	-98.605%
2025-08-05	59.50000	62.6500	58.800000	61.2500	+1.156%	897	-98.661%
2025-08-04	57.40000	63.7000	57.400000	60.5500	+4.217%	747	-98.646%
2025-08-01	60.20000	60.5500	57.260000	58.1000	-3.488%	1,053	-98.589%
2025-07-31	60.20000	62.3000	59.150000	60.2000	0.000%	1,542	-98.638%
2025-07-30	63.00000	63.0000	58.800000	60.2000	-2.825%	2,634	-98.638%
2025-07-29	67.20000	67.3540	61.600000	61.9500	-5.851%	3,625	-98.676%
2025-07-28	72.45000	73.6750	65.100000	65.8000	-10.476%	7,329	-98.754%
2025-07-25	73.50000	74.7250	71.053500	73.5000	+0.962%	2,299	-98.884%
2025-07-24	73.85000	75.2500	72.100000	72.8000	-0.952%	2,994	-98.874%
2025-07-23	72.45000	74.5500	72.100000	73.5000	+1.942%	4,431	-98.884%
2025-07-22	71.75000	74.6060	71.053500	72.1000	-0.962%	1,838	-98.863%
2025-07-21	69.30000	73.8500	68.600000	72.8000	+6.122%	5,499	-98.874%
2025-07-18	70.00000	70.7000	68.075000	68.6000	-2.970%	3,583	-98.805%
2025-07-17	72.80000	73.1500	70.000000	70.7000	-3.349%	7,308	-98.840%
2025-07-16	81.20000	82.2500	68.600000	73.1500	+0.481%	241,229	-98.879%
2025-07-15	75.25000	75.9500	71.750000	72.8000	-1.887%	3,459	-98.874%
2025-07-14	73.50000	77.0000	73.500000	74.2000	+0.952%	4,892	-98.895%
2025-07-11	73.85000	75.2500	69.300000	73.5000	-1.869%	2,940	-98.884%
2025-07-10	73.15000	75.2500	71.750000	74.9000	+0.943%	1,122	-98.905%
2025-07-09	73.85000	76.3000	72.800000	74.2000	-2.304%	2,946	-98.895%
2025-07-08	82.60000	86.4500	69.300000	75.9500	-14.902%	79,196	-98.920%
2025-07-07	92.40000	95.3750	88.550000	89.2500	-3.882%	817	-99.081%
2025-07-03	94.15000	94.8500	92.400000	92.8550	-2.463%	511	-99.117%
2025-07-02	87.87450	98.0000	80.500000	95.2000	+5.426%	3,822	-99.139%
2025-07-01	86.45000	90.9965	85.960000	90.3000	+4.032%	1,446	-99.092%
2025-06-30	92.40000	95.5500	84.700000	86.8000	-4.981%	3,031	-99.055%
2025-06-27	82.60000	92.4000	82.600000	91.3500	+9.205%	3,227	-99.102%
2025-06-26	81.20000	94.5000	80.325000	83.6500	+2.137%	3,468	-99.020%
2025-06-25	78.05000	82.2500	77.350000	81.9000	+4.464%	1,540	-98.999%
2025-06-24	87.15000	87.1500	77.700000	78.4000	-10.040%	2,350	-98.954%
2025-06-23	84.70000	95.1265	84.350000	87.1500	-1.969%	2,347	-99.059%
2025-06-20	91.00000	102.2000	62.300000	88.9000	+3.673%	13,038	-99.078%
2025-06-18	82.95000	95.3750	81.375000	85.7500	+5.832%	5,133	-99.044%
2025-06-17	92.40000	92.7500	80.290000	81.0250	-19.576%	10,290	-98.988%
2025-06-16	107.62500	111.5450	99.750000	100.7475	-1.607%	2,119	-99.186%
2025-06-13	108.55250	115.6750	101.850000	102.3925	-13.931%	4,084	-99.199%
2025-06-12	113.75000	121.6250	113.750000	118.9650	+1.463%	1,084	-99.311%
2025-06-11	107.99250	122.5000	105.000000	117.2500	+8.169%	3,068	-99.301%
2025-06-10	126.00000	127.7325	106.785000	108.3950	-12.638%	3,797	-99.244%
2025-06-09	124.25000	138.0750	122.500000	124.0750	+2.739%	4,665	-99.339%
2025-06-06	110.25000	125.0025	110.250000	120.7675	+13.541%	7,226	-99.321%
2025-06-05	98.00000	112.8750	96.250000	106.3650	+8.730%	5,197	-99.229%
2025-06-04	92.66250	101.1850	92.277500	97.8250	+5.531%	3,616	-99.162%
2025-06-03	87.79750	94.1500	87.517500	92.6975	+5.141%	2,114	-99.115%
2025-06-02	84.52500	89.6875	82.425000	88.1650	+1.185%	2,059	-99.070%
2025-05-30	85.75000	88.6900	82.425000	87.1325	-1.795%	4,281	-99.059%
2025-05-29	82.12750	108.5000	82.075000	88.7250	+7.872%	48,083	-99.076%
2025-05-28	81.88250	89.5300	79.082500	82.2500	+1.075%	7,237	-99.003%
2025-05-27	77.00000	84.4900	72.100000	81.3750	+4.401%	12,259	-98.992%
2025-05-23	87.50000	114.2750	70.070000	77.9450	-7.613%	108,261	-98.948%
2025-05-22	96.25000	99.3825	80.500000	84.3675	-15.614%	5,574	-99.028%
2025-05-21	97.87750	101.5000	94.517500	99.9775	+1.836%	1,313	-99.180%
2025-05-20	105.00000	105.0000	96.425000	98.1750	-3.293%	1,525	-99.165%
2025-05-19	103.96750	106.1900	98.017500	101.5175	+0.207%	606	-99.192%
2025-05-16	94.50000	108.5000	91.000000	101.3075	+5.639%	2,501	-99.191%
2025-05-15	92.75000	99.7500	91.350000	95.9000	-0.886%	2,692	-99.145%
2025-05-14	95.06000	96.9850	91.000000	96.7575	-7.263%	17,807	-99.153%
2025-05-13	101.50000	120.7500	94.850000	104.3350	-24.541%	13,709	-99.214%
2025-05-12	189.00000	190.1025	119.000000	138.2675	-25.462%	3,914	-99.407%
2025-05-09	187.91500	189.0000	182.875000	185.5000	+3.922%	617	-99.558%
2025-05-08	178.50000	189.0000	176.750000	178.5000	-0.488%	203	-99.541%
2025-05-07	185.50000	185.5000	176.750000	179.3750	+0.985%	179	-99.543%
2025-05-06	171.50000	177.6250	171.500000	177.6250	+1.500%	233	-99.538%
2025-05-05	178.50000	178.5000	165.095000	175.0000	-5.660%	524	-99.531%
2025-05-02	182.00000	192.2550	171.500000	185.5000	+6.000%	824	-99.558%
2025-05-01	203.00000	206.5000	173.250000	175.0000	-15.966%	2,618	-99.531%
2025-04-30	208.25000	212.6250	208.250000	208.2500	0.000%	240	-99.606%
2025-04-29	224.00000	224.0000	206.500000	208.2500	-3.252%	187	-99.606%
2025-04-28	236.25000	236.2500	203.000000	215.2500	-8.209%	426	-99.619%
2025-04-25	239.75000	241.3075	232.750000	234.5000	+0.601%	200	-99.650%
2025-04-24	229.25000	243.6875	229.250000	233.1000	-4.857%	262	-99.648%
2025-04-23	248.50000	248.5000	238.000000	245.0000	+2.190%	162	-99.665%
2025-04-22	234.90250	239.7500	224.000000	239.7500	+7.031%	242	-99.658%
2025-04-21	222.25000	243.4775	222.250000	224.0000	-2.290%	135	-99.634%
2025-04-17	241.50000	255.5000	227.517500	229.2500	-3.676%	128	-99.642%
2025-04-16	259.00000	259.0000	236.267500	238.0000	-6.849%	233	-99.655%
2025-04-15	245.00000	255.5000	243.232500	255.5000	+4.286%	118	-99.679%
2025-04-14	241.50000	253.7500	229.250000	245.0000	+1.449%	270	-99.665%
2025-04-11	232.75000	243.2325	229.250000	241.5000	-0.719%	220	-99.660%
2025-04-10	243.25000	260.7500	227.115000	243.2500	0.000%	148	-99.663%
2025-04-09	224.00000	250.3725	206.500000	243.2500	+14.876%	388	-99.663%
2025-04-08	220.50000	230.1250	201.250000	211.7500	-3.968%	130	-99.613%
2025-04-07	203.00000	220.5000	190.750000	220.5000	+5.000%	210	-99.628%
2025-04-04	226.53750	226.5375	203.000000	210.0000	-4.762%	249	-99.610%
2025-04-03	229.25000	229.2500	218.750000	220.5000	-3.817%	203	-99.628%
2025-04-02	232.75000	232.7500	222.302500	229.2500	+3.150%	90	-99.642%
2025-04-01	217.00000	231.0000	217.000000	222.2500	+2.370%	165	-99.631%
2025-03-31	218.75000	232.7500	208.250000	217.1050	-6.015%	514	-99.622%
2025-03-28	222.25000	234.5000	220.500000	231.0000	+3.125%	104	-99.645%
2025-03-27	245.00000	248.3950	222.250000	224.0000	-9.220%	352	-99.634%
2025-03-26	243.98500	252.4550	231.000000	246.7500	-2.759%	249	-99.668%
2025-03-25	259.00000	259.0000	250.250000	253.7500	0.000%	226	-99.677%
2025-03-24	248.50000	259.0000	239.750000	253.7500	+2.113%	445	-99.677%
2025-03-21	224.00000	248.5000	224.000000	248.5000	+9.063%	498	-99.670%
2025-03-20	227.50000	236.2500	215.250000	227.8500	+1.719%	222	-99.640%
2025-03-19	232.75000	236.2500	220.500000	224.0000	0.000%	160	-99.634%
2025-03-18	218.75000	224.0000	218.750000	224.0000	+3.226%	200	-99.634%
2025-03-17	215.25000	227.5000	213.272500	217.0000	+0.813%	255	-99.622%
2025-03-14	211.75000	222.2850	210.000000	215.2500	+1.653%	109	-99.619%
2025-03-13	220.50000	229.2500	210.000000	211.7500	-4.956%	340	-99.613%
2025-03-12	211.75000	235.4975	211.750000	222.7925	+6.983%	397	-99.632%
2025-03-11	203.00000	217.0000	203.000000	208.2500	0.000%	233	-99.606%
2025-03-10	211.75000	220.5000	206.500000	208.2500	-4.032%	494	-99.606%
2025-03-07	201.25000	220.5000	201.250000	217.0000	+6.897%	637	-99.622%
2025-03-06	203.00000	209.9300	197.750000	203.0000	-3.333%	963	-99.596%
2025-03-05	239.75000	253.7500	204.750000	210.0000	-11.111%	9,086	-99.610%
2025-03-04	248.50000	250.2500	229.250000	236.2500	-6.250%	11,842	-99.653%
2025-03-03	252.00000	258.9125	245.000000	252.0000	0.000%	441	-99.675%
2025-02-28	250.25000	253.6625	245.000000	252.0000	-1.370%	501	-99.675%
2025-02-27	266.00000	285.2500	250.250000	255.5000	-5.195%	690	-99.679%
2025-02-26	285.25000	302.7500	266.000000	269.5000	-6.667%	709	-99.696%
2025-02-25	260.75000	288.7500	253.750000	288.7500	+11.486%	1,140	-99.716%
2025-02-24	252.00000	264.2500	248.500000	259.0000	+2.069%	626	-99.683%
2025-02-21	262.50000	280.0000	250.250000	253.7500	-4.605%	2,090	-99.677%
2025-02-20	250.25000	280.0000	234.500000	266.0000	+15.152%	2,927	-99.692%
2025-02-19	245.00000	248.4825	222.932500	231.0000	-4.348%	1,083	-99.645%
2025-02-18	208.25000	249.3750	197.750000	241.5000	+30.189%	2,357	-99.660%
2025-02-14	199.50000	205.5025	178.500000	185.5000	-8.225%	1,452	-99.558%
2025-02-13	211.75000	211.7500	196.000000	202.1250	-3.750%	1,041	-99.594%
2025-02-12	211.75000	218.5750	201.250000	210.0000	-1.639%	818	-99.610%
2025-02-11	224.00000	224.0000	210.000000	213.5000	-3.937%	672	-99.616%
2025-02-10	197.75000	224.0000	197.750000	222.2500	+14.414%	1,376	-99.631%
2025-02-07	208.25000	217.4900	194.250000	194.2500	-7.500%	1,221	-99.578%
2025-02-06	225.75000	227.5000	210.000000	210.0000	-6.977%	1,179	-99.610%
2025-02-05	227.50000	235.1650	215.250000	225.7500	-3.008%	1,156	-99.637%
2025-02-04	246.75000	297.5000	199.500000	232.7500	-2.206%	19,611	-99.648%
2025-02-03	225.75000	248.5000	225.750000	238.0000	0.000%	763	-99.655%
2025-01-31	262.50000	273.0000	234.500000	238.0000	-11.688%	1,352	-99.655%
2025-01-30	276.50000	287.5775	255.500000	269.5000	-4.938%	572	-99.696%
2025-01-29	276.50000	287.0000	271.250000	283.5000	+3.846%	934	-99.711%
2025-01-28	264.25000	280.0000	253.750000	273.0000	+2.632%	947	-99.700%
2025-01-27	302.75000	302.7500	252.000000	266.0000	-16.022%	2,920	-99.692%

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

BNRG
Brenmiller Energy Ltd
stock NASDAQ