Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Jun 30, 2025 3:59:30 PM EDT

2.47USD-5.556%(-0.15)104,505

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2025 9:07:30 AM EDT

2.79USD+6.858%(+0.18)7,627

After-hours

Jun 30, 2025 4:16:30 PM EDT

2.46USD-0.203%(-0.01)763

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	2.4650	2.4650	2.4650	2.4650	-5.556%	104,505	0.000%
2025-06-27	2.3600	2.6400	2.3600	2.6100	+9.205%	112,960	-5.556%
2025-06-26	2.3200	2.7000	2.2950	2.3900	+2.137%	121,375	+3.138%
2025-06-25	2.2300	2.3500	2.2100	2.3400	+4.464%	53,892	+5.342%
2025-06-24	2.4900	2.4900	2.2200	2.2400	-10.040%	82,261	+10.045%
2025-06-23	2.4200	2.7179	2.4100	2.4900	-1.969%	82,133	-1.004%
2025-06-20	2.6000	2.9200	1.7800	2.5400	+3.673%	456,343	-2.953%
2025-06-18	2.3700	2.7250	2.3250	2.4500	+5.832%	179,671	+0.612%
2025-06-17	2.6400	2.6500	2.2940	2.3150	-19.576%	360,149	+6.479%
2025-06-16	3.0750	3.1870	2.8500	2.8785	-1.607%	74,149	-14.365%
2025-06-13	3.1015	3.3050	2.9100	2.9255	-13.931%	142,928	-15.741%
2025-06-12	3.2500	3.4750	3.2500	3.3990	+1.463%	37,956	-27.479%
2025-06-11	3.0855	3.5000	3.0000	3.3500	+8.169%	107,368	-26.418%
2025-06-10	3.6000	3.6495	3.0511	3.0970	-12.638%	132,893	-20.407%
2025-06-09	3.5500	3.9450	3.5000	3.5450	+2.739%	163,265	-30.465%
2025-06-06	3.1500	3.5715	3.1500	3.4505	+13.541%	252,893	-28.561%
2025-06-05	2.8000	3.2250	2.7500	3.0390	+8.730%	181,897	-18.888%
2025-06-04	2.6475	2.8910	2.6366	2.7950	+5.531%	126,574	-11.807%
2025-06-03	2.5085	2.6900	2.5005	2.6485	+5.141%	73,978	-6.928%
2025-06-02	2.4150	2.5625	2.3550	2.5190	+1.185%	72,057	-2.144%
2025-05-30	2.4500	2.5340	2.3550	2.4895	-1.795%	149,837	-0.984%
2025-05-29	2.3465	3.1000	2.3450	2.5350	+7.872%	1,682,905	-2.761%
2025-05-28	2.3395	2.5580	2.2595	2.3500	+1.075%	253,285	+4.894%
2025-05-27	2.2000	2.4140	2.0600	2.3250	+4.401%	429,070	+6.022%
2025-05-23	2.5000	3.2650	2.0020	2.2270	-7.613%	3,789,143	+10.687%
2025-05-22	2.7500	2.8395	2.3000	2.4105	-15.614%	195,106	+2.261%
2025-05-21	2.7965	2.9000	2.7005	2.8565	+1.836%	45,943	-13.706%
2025-05-20	3.0000	3.0000	2.7550	2.8050	-3.293%	53,388	-12.121%
2025-05-19	2.9705	3.0340	2.8005	2.9005	+0.207%	21,220	-15.015%
2025-05-16	2.7000	3.1000	2.6000	2.8945	+5.639%	87,545	-14.838%
2025-05-15	2.6500	2.8500	2.6100	2.7400	-0.886%	94,234	-10.036%
2025-05-14	2.7160	2.7710	2.6000	2.7645	-7.263%	623,251	-10.834%
2025-05-13	2.9000	3.4500	2.7100	2.9810	-24.541%	479,811	-17.310%
2025-05-12	5.4000	5.4315	3.4000	3.9505	-25.462%	136,980	-37.603%
2025-05-09	5.3690	5.4000	5.2250	5.3000	+3.922%	21,605	-53.491%
2025-05-08	5.1000	5.4000	5.0500	5.1000	-0.488%	7,110	-51.667%
2025-05-07	5.3000	5.3000	5.0500	5.1250	+0.985%	6,251	-51.902%
2025-05-06	4.9000	5.0750	4.9000	5.0750	+1.500%	8,152	-51.429%
2025-05-05	5.1000	5.1000	4.7170	5.0000	-5.660%	18,343	-50.700%
2025-05-02	5.2000	5.4930	4.9000	5.3000	+6.000%	28,851	-53.491%
2025-05-01	5.8000	5.9000	4.9500	5.0000	-15.966%	91,618	-50.700%
2025-04-30	5.9500	6.0750	5.9500	5.9500	0.000%	8,389	-58.571%
2025-04-29	6.4000	6.4000	5.9000	5.9500	-3.252%	6,549	-58.571%
2025-04-28	6.7500	6.7500	5.8000	6.1500	-8.209%	14,911	-59.919%
2025-04-25	6.8500	6.8945	6.6500	6.7000	+0.601%	6,994	-63.209%
2025-04-24	6.5500	6.9625	6.5500	6.6600	-4.857%	9,174	-62.988%
2025-04-23	7.1000	7.1000	6.8000	7.0000	+2.190%	5,670	-64.786%
2025-04-22	6.7115	6.8500	6.4000	6.8500	+7.031%	8,475	-64.015%
2025-04-21	6.3500	6.9565	6.3500	6.4000	-2.290%	4,732	-61.484%
2025-04-17	6.9000	7.3000	6.5005	6.5500	-3.676%	4,463	-62.366%
2025-04-16	7.4000	7.4000	6.7505	6.8000	-6.849%	8,143	-63.750%
2025-04-15	7.0000	7.3000	6.9495	7.3000	+4.286%	4,127	-66.233%
2025-04-14	6.9000	7.2500	6.5500	7.0000	+1.449%	9,433	-64.786%
2025-04-11	6.6500	6.9495	6.5500	6.9000	-0.719%	7,695	-64.275%
2025-04-10	6.9500	7.4500	6.4890	6.9500	0.000%	5,194	-64.532%
2025-04-09	6.4000	7.1535	5.9000	6.9500	+14.876%	13,574	-64.532%
2025-04-08	6.3000	6.5750	5.7500	6.0500	-3.968%	4,553	-59.256%
2025-04-07	5.8000	6.3000	5.4500	6.3000	+5.000%	7,341	-60.873%
2025-04-04	6.4725	6.4725	5.8000	6.0000	-4.762%	8,719	-58.917%
2025-04-03	6.5500	6.5500	6.2500	6.3000	-3.817%	7,112	-60.873%
2025-04-02	6.6500	6.6500	6.3515	6.5500	+3.150%	3,135	-62.366%
2025-04-01	6.2000	6.6000	6.2000	6.3500	+2.370%	5,781	-61.181%
2025-03-31	6.2500	6.6500	5.9500	6.2030	-6.015%	17,998	-60.261%
2025-03-28	6.3500	6.7000	6.3000	6.6000	+3.125%	3,627	-62.652%
2025-03-27	7.0000	7.0970	6.3500	6.4000	-9.220%	12,304	-61.484%
2025-03-26	6.9710	7.2130	6.6000	7.0500	-2.759%	8,707	-65.035%
2025-03-25	7.4000	7.4000	7.1500	7.2500	0.000%	7,913	-66.000%
2025-03-24	7.1000	7.4000	6.8500	7.2500	+2.113%	15,561	-66.000%
2025-03-21	6.4000	7.1000	6.4000	7.1000	+9.063%	17,423	-65.282%
2025-03-20	6.5000	6.7500	6.1500	6.5100	+1.719%	7,765	-62.135%
2025-03-19	6.6500	6.7500	6.3000	6.4000	0.000%	5,617	-61.484%
2025-03-18	6.2500	6.4000	6.2500	6.4000	+3.226%	7,002	-61.484%
2025-03-17	6.1500	6.5000	6.0935	6.2000	+0.813%	8,942	-60.242%
2025-03-14	6.0500	6.3510	6.0000	6.1500	+1.653%	3,798	-59.919%
2025-03-13	6.3000	6.5500	6.0000	6.0500	-4.956%	11,899	-59.256%
2025-03-12	6.0500	6.7285	6.0500	6.3655	+6.983%	13,891	-61.276%
2025-03-11	5.8000	6.2000	5.8000	5.9500	0.000%	8,166	-58.571%
2025-03-10	6.0500	6.3000	5.9000	5.9500	-4.032%	17,278	-58.571%
2025-03-07	5.7500	6.3000	5.7500	6.2000	+6.897%	22,282	-60.242%
2025-03-06	5.8000	5.9980	5.6500	5.8000	-3.333%	33,691	-57.500%
2025-03-05	6.8500	7.2500	5.8500	6.0000	-11.111%	318,019	-58.917%
2025-03-04	7.1000	7.1500	6.5500	6.7500	-6.250%	414,478	-63.481%
2025-03-03	7.2000	7.3975	7.0000	7.2000	0.000%	15,447	-65.764%
2025-02-28	7.1500	7.2475	7.0000	7.2000	-1.370%	17,523	-65.764%
2025-02-27	7.6000	8.1500	7.1500	7.3000	-5.195%	24,142	-66.233%
2025-02-26	8.1500	8.6500	7.6000	7.7000	-6.667%	24,809	-67.987%
2025-02-25	7.4500	8.2500	7.2500	8.2500	+11.486%	39,899	-70.121%
2025-02-24	7.2000	7.5500	7.1000	7.4000	+2.069%	21,919	-66.689%
2025-02-21	7.5000	8.0000	7.1500	7.2500	-4.605%	73,135	-66.000%
2025-02-20	7.1500	8.0000	6.7000	7.6000	+15.152%	102,461	-67.566%
2025-02-19	7.0000	7.0995	6.3695	6.6000	-4.348%	37,907	-62.652%
2025-02-18	5.9500	7.1250	5.6500	6.9000	+30.189%	82,483	-64.275%
2025-02-14	5.7000	5.8715	5.1000	5.3000	-8.225%	50,836	-53.491%
2025-02-13	6.0500	6.0500	5.6000	5.7750	-3.750%	36,418	-57.316%
2025-02-12	6.0500	6.2450	5.7500	6.0000	-1.639%	28,641	-58.917%
2025-02-11	6.4000	6.4000	6.0000	6.1000	-3.937%	23,514	-59.590%
2025-02-10	5.6500	6.4000	5.6500	6.3500	+14.414%	48,145	-61.181%
2025-02-07	5.9500	6.2140	5.5500	5.5500	-7.500%	42,725	-55.586%
2025-02-06	6.4500	6.5000	6.0000	6.0000	-6.977%	41,278	-58.917%
2025-02-05	6.5000	6.7190	6.1500	6.4500	-3.008%	40,448	-61.783%
2025-02-04	7.0500	8.5000	5.7000	6.6500	-2.206%	686,376	-62.932%
2025-02-03	6.4500	7.1000	6.4500	6.8000	0.000%	26,706	-63.750%
2025-01-31	7.5000	7.8000	6.7000	6.8000	-11.688%	47,323	-63.750%
2025-01-30	7.9000	8.2165	7.3000	7.7000	-4.938%	20,030	-67.987%
2025-01-29	7.9000	8.2000	7.7500	8.1000	+3.846%	32,703	-69.568%
2025-01-28	7.5500	8.0000	7.2500	7.8000	+2.632%	33,146	-68.397%
2025-01-27	8.6500	8.6500	7.2000	7.6000	-16.022%	102,204	-67.566%
2025-01-24	8.8000	9.1995	8.6500	9.0500	+1.685%	29,000	-72.762%
2025-01-23	10.6000	10.7000	8.6500	8.9000	-16.822%	65,547	-72.303%
2025-01-22	11.2000	11.3000	10.2000	10.7000	+0.469%	56,270	-76.963%
2025-01-21	10.2500	12.4000	9.7000	10.6500	+18.333%	223,809	-76.854%
2025-01-17	9.2000	9.4495	8.6745	9.0000	+2.273%	37,421	-72.611%
2025-01-16	9.7500	9.9500	8.6750	8.8000	-10.660%	76,312	-71.989%
2025-01-15	9.5000	10.5500	8.6500	9.8500	+5.914%	118,549	-74.975%
2025-01-14	12.2000	12.2300	9.0000	9.3000	-27.907%	173,074	-73.495%
2025-01-13	13.9000	14.5000	11.5005	12.9000	-14.000%	202,642	-80.891%
2025-01-10	11.5500	15.3000	11.5500	15.0000	+30.435%	518,333	-83.567%
2025-01-08	10.5000	12.5955	9.1500	11.5000	+4.545%	310,371	-78.565%
2025-01-07	9.6500	11.2500	8.9000	11.0000	+5.769%	305,825	-77.591%
2025-01-06	8.0500	10.6000	7.1000	10.4000	+25.301%	530,346	-76.298%
2025-01-03	8.2000	9.2000	7.9250	8.3000	+5.732%	366,169	-70.301%
2025-01-02	6.3000	8.3500	6.3000	7.8500	+20.769%	913,533	-68.599%
2024-12-31	6.1500	12.2500	5.4000	6.5000	+28.713%	9,845,787	-62.077%
2024-12-30	4.9500	5.1495	4.8000	5.0500	-0.980%	72,847	-51.188%
2024-12-27	5.1500	5.2000	4.7500	5.1000	-4.673%	75,225	-51.667%
2024-12-26	4.8440	5.5000	4.6605	5.3500	+1.905%	197,549	-53.925%
2024-12-24	4.2000	5.4000	4.1870	5.2500	+13.122%	410,181	-53.048%
2024-12-23	4.4975	4.8190	3.9505	4.6410	+23.218%	1,842,847	-46.886%
2024-12-20	3.4525	3.9080	3.3305	3.7665	+9.174%	2,380,789	-34.555%
2024-12-19	3.4500	3.6500	3.4000	3.4500	+1.471%	29,931	-28.551%
2024-12-18	3.5320	3.6495	3.3780	3.4000	-0.205%	20,690	-27.500%
2024-12-17	3.5500	3.5873	3.4005	3.4070	-5.361%	34,888	-27.649%
2024-12-16	3.6000	3.7000	3.5317	3.6000	-3.743%	14,833	-31.528%
2024-12-13	3.6290	3.7500	3.6250	3.7400	+4.455%	14,409	-34.091%
2024-12-12	3.6000	3.7250	3.5805	3.5805	-3.230%	7,122	-31.155%
2024-12-11	3.6500	3.8000	3.6500	3.7000	-1.333%	13,200	-33.378%
2024-12-10	3.9425	4.0000	3.7350	3.7500	-1.225%	29,626	-34.267%
2024-12-09	3.8500	4.0000	3.7600	3.7965	-5.088%	55,466	-35.072%
2024-12-06	3.7550	4.0450	3.7500	4.0000	+1.420%	47,820	-38.375%
2024-12-05	3.8295	4.1810	3.6050	3.9440	-3.805%	177,996	-37.500%
2024-12-04	3.9135	4.3205	3.5250	4.1000	+4.419%	1,973,060	-39.878%
2024-12-03	4.0000	4.3455	3.9000	3.9265	-1.960%	12,571	-37.221%
2024-12-02	4.1000	4.3015	3.9005	4.0050	-2.093%	7,973	-38.452%
2024-11-29	3.8000	4.1000	3.7500	4.0906	+8.317%	19,300	-39.740%
2024-11-27	4.0995	4.0995	3.7750	3.7765	-2.542%	4,341	-34.728%
2024-11-26	4.1950	4.1950	3.8235	3.8750	-6.649%	15,194	-36.387%
2024-11-25	3.7000	4.2450	3.6500	4.1510	+12.189%	27,865	-40.617%
2024-11-22	3.6500	3.8300	3.5270	3.7000	+2.778%	23,392	-33.378%
2024-11-21	3.5930	3.6980	3.5000	3.6000	-0.111%	11,693	-31.528%
2024-11-20	3.6000	3.7000	3.5500	3.6040	-1.247%	4,987	-31.604%
2024-11-19	3.6245	3.7250	3.5100	3.6495	-2.027%	13,306	-32.457%
2024-11-18	3.5500	3.7485	3.5500	3.7250	+4.930%	8,132	-33.826%
2024-11-15	3.6000	3.8000	3.5070	3.5500	-2.593%	21,468	-30.563%
2024-11-14	3.8900	3.8900	3.5250	3.6445	-1.500%	15,935	-32.364%
2024-11-13	3.7000	3.8400	3.6000	3.7000	-1.857%	14,009	-33.378%
2024-11-12	3.7500	3.9135	3.6545	3.7700	-1.823%	12,982	-34.615%
2024-11-11	3.8450	3.9935	3.6745	3.8400	-1.986%	18,814	-35.807%
2024-11-08	3.7535	3.9895	3.7535	3.9178	-3.037%	16,239	-37.082%
2024-11-07	4.1500	4.2005	3.7530	4.0405	-3.233%	26,373	-38.993%
2024-11-06	4.1505	4.2925	4.1000	4.1755	-1.984%	30,276	-40.965%
2024-11-05	4.3000	4.3000	4.0500	4.2600	+1.429%	23,665	-42.136%
2024-11-04	4.2560	4.3940	4.0508	4.2000	-2.326%	25,240	-41.310%
2024-11-01	4.3500	4.3500	4.1500	4.3000	-0.693%	21,209	-42.674%
2024-10-31	4.3500	4.3500	4.1500	4.3300	+2.973%	23,410	-43.072%
2024-10-30	4.1750	4.3980	4.1750	4.2050	-1.610%	13,606	-41.379%
2024-10-29	4.3950	4.3980	4.2005	4.2738	-1.525%	11,579	-42.323%
2024-10-28	4.1505	4.3500	4.1250	4.3400	+1.284%	21,214	-43.203%
2024-10-25	4.4500	4.5500	4.1000	4.2850	-0.569%	115,038	-42.474%
2024-10-24	4.2695	4.4000	4.2000	4.3095	-2.057%	29,944	-42.801%
2024-10-23	4.3460	4.4172	4.2010	4.4000	0.000%	11,961	-43.977%
2024-10-22	4.2495	4.4250	3.9550	4.4000	+6.796%	25,056	-43.977%
2024-10-21	4.1000	4.2000	4.0000	4.1200	+4.172%	46,696	-40.170%
2024-10-18	3.8000	4.2495	3.8000	3.9550	+2.794%	35,295	-37.674%
2024-10-17	3.7500	3.8500	3.5500	3.8475	+6.123%	25,395	-35.932%
2024-10-16	3.7500	3.9000	3.6000	3.6255	-3.346%	25,977	-32.009%
2024-10-15	4.0000	4.1000	3.7500	3.7510	-6.471%	29,474	-34.284%
2024-10-14	4.0535	4.2000	4.0000	4.0105	-2.254%	15,382	-38.536%
2024-10-11	4.0335	4.2450	4.0310	4.1030	-1.729%	13,031	-39.922%
2024-10-10	4.1255	4.2450	3.9500	4.1752	+0.607%	18,083	-40.961%
2024-10-09	4.3500	4.3500	4.0525	4.1500	-4.598%	14,493	-40.602%
2024-10-08	3.9500	4.4000	3.9250	4.3500	+9.023%	36,946	-43.333%
2024-10-07	3.8050	4.0750	3.8000	3.9900	+3.636%	26,716	-38.221%
2024-10-04	3.8500	4.0015	3.7650	3.8500	-0.990%	47,473	-35.974%
2024-10-03	4.0000	4.0700	3.8250	3.8885	-4.577%	30,289	-36.608%
2024-10-02	4.0460	4.1450	3.9500	4.0750	-0.610%	25,056	-39.509%
2024-10-01	3.9500	4.2500	3.9500	4.1000	+1.335%	50,529	-39.878%
2024-09-30	4.1050	4.1220	3.9500	4.0460	-1.844%	22,204	-39.076%
2024-09-27	4.4090	4.5000	4.0500	4.1220	-5.448%	44,478	-40.199%
2024-09-26	4.5450	4.7470	4.2190	4.3595	-6.247%	68,136	-43.457%
2024-09-25	4.4970	4.7995	4.3255	4.6500	+9.168%	401,642	-46.989%
2024-09-24	4.0950	4.5000	4.0950	4.2595	-0.827%	64,809	-42.129%
2024-09-23	4.7000	4.7440	4.1665	4.2950	-6.580%	51,045	-42.608%
2024-09-20	4.8000	4.9000	4.5500	4.5975	-2.181%	44,807	-46.384%
2024-09-19	5.1000	5.1500	4.6525	4.7000	-5.060%	68,771	-47.553%
2024-09-18	5.1000	5.2000	4.9015	4.9505	-0.181%	81,250	-50.207%
2024-09-17	5.7000	5.7500	4.8000	4.9595	-12.221%	143,622	-50.297%
2024-09-16	5.2500	6.0500	5.1500	5.6500	+19.312%	570,275	-56.372%
2024-09-13	5.0500	5.2500	4.7000	4.7355	-1.855%	80,416	-47.946%
2024-09-12	5.0000	5.1000	4.7155	4.8250	-5.392%	130,152	-48.912%
2024-09-11	5.0500	5.5000	5.0000	5.1000	-8.929%	151,866	-51.667%
2024-09-10	5.8500	6.2000	5.2500	5.6000	-11.111%	503,655	-55.982%
2024-09-09	5.5000	7.4000	5.0000	6.3000	+32.632%	9,003,461	-60.873%
2024-09-06	5.6000	5.7360	4.7500	4.7500	-15.179%	191,234	-48.105%
2024-09-05	5.9000	6.3500	5.3000	5.6000	-11.111%	424,855	-55.982%
2024-09-04	6.1000	9.3500	5.7500	6.3000	+2.439%	5,211,902	-60.873%
2024-09-03	6.5000	7.1000	5.1500	6.1500	-20.645%	1,280,553	-59.919%
2024-08-30	7.1000	12.5500	6.4000	7.7500	+140.273%	47,564,125	-68.194%
2024-08-29	3.6250	3.6250	3.1650	3.2255	+1.912%	1,788,645	-23.578%
2024-08-28	3.4700	3.4700	3.1650	3.1650	-3.594%	4,106	-22.117%
2024-08-27	3.4750	3.4750	3.2830	3.2830	-4.495%	2,390	-24.916%
2024-08-26	3.3500	3.4750	3.2830	3.4375	-0.434%	6,496	-28.291%
2024-08-23	3.3760	3.5000	3.3750	3.4525	-1.357%	3,881	-28.602%
2024-08-22	3.6900	3.6900	3.5000	3.5000	-1.699%	2,508	-29.571%
2024-08-21	3.4900	3.6500	3.4850	3.5605	+2.387%	8,122	-30.768%
2024-08-20	3.3500	3.6000	3.3500	3.4775	+0.797%	5,201	-29.116%
2024-08-19	3.0080	3.7975	3.0080	3.4500	+10.577%	64,428	-28.551%
2024-08-16	3.2005	3.2400	3.0250	3.1200	-1.763%	13,940	-20.994%
2024-08-15	3.1000	3.2400	3.1000	3.1760	+2.287%	6,917	-22.387%
2024-08-14	3.1000	3.1445	3.0500	3.1050	+0.161%	4,859	-20.612%
2024-08-13	3.2000	3.2000	3.0750	3.1000	-4.025%	4,339	-20.484%
2024-08-12	3.2288	3.2500	3.1665	3.2300	-0.293%	5,216	-23.684%
2024-08-09	3.1500	3.2400	3.1500	3.2395	+2.841%	5,669	-23.908%
2024-08-08	3.2575	3.2825	3.1010	3.1500	0.000%	4,729	-21.746%
2024-08-07	3.1300	3.4500	3.1300	3.1500	+0.768%	6,072	-21.746%
2024-08-06	3.2500	3.4300	3.0500	3.1260	-5.344%	12,690	-21.145%
2024-08-05	3.2500	3.5505	3.1855	3.3025	-4.428%	30,132	-25.360%
2024-08-02	3.6500	3.6968	3.4550	3.4555	-6.101%	16,469	-28.664%
2024-08-01	3.8000	3.8895	3.6565	3.6800	-0.809%	15,850	-33.016%
2024-07-31	3.9020	4.0005	3.6120	3.7100	-4.872%	39,959	-33.558%
2024-07-30	4.2000	4.2615	3.7500	3.9000	-4.377%	28,154	-36.795%
2024-07-29	4.3165	4.4810	4.0665	4.0785	-8.986%	20,135	-39.561%
2024-07-26	4.6500	4.7000	4.3000	4.4812	-3.485%	26,320	-44.992%
2024-07-25	4.6000	4.7500	4.4805	4.6430	-4.759%	25,465	-46.909%
2024-07-24	4.1500	5.1500	4.1010	4.8750	+18.167%	183,142	-49.436%
2024-07-23	4.2850	4.2850	4.1060	4.1255	-1.774%	8,407	-40.250%
2024-07-22	4.3450	4.3450	4.0510	4.2000	-0.885%	8,291	-41.310%
2024-07-19	4.3600	4.3600	4.1500	4.2375	-2.362%	9,690	-41.829%
2024-07-18	4.7050	4.7435	4.2655	4.3400	-3.341%	38,255	-43.203%
2024-07-17	4.3750	4.6950	4.3500	4.4900	+2.887%	23,836	-45.100%
2024-07-16	4.5245	4.5245	4.2500	4.3640	-3.547%	26,837	-43.515%
2024-07-15	4.3650	4.6945	4.2615	4.5245	+2.830%	44,389	-45.519%
2024-07-12	4.4550	4.4550	4.3000	4.4000	-1.124%	11,945	-43.977%
2024-07-11	4.5000	4.5000	4.3500	4.4500	+0.214%	13,945	-44.607%
2024-07-10	4.4500	4.5000	4.3500	4.4405	+0.657%	9,153	-44.488%
2024-07-09	4.6240	4.6240	4.2500	4.4115	-4.616%	16,203	-44.123%
2024-07-08	4.9500	4.9500	4.5155	4.6250	-1.596%	10,686	-46.703%
2024-07-05	4.6500	4.7500	4.6050	4.7000	-0.329%	2,091	-47.553%
2024-07-03	4.9000	4.9000	4.6315	4.7155	+4.789%	22,054	-47.726%
2024-07-02	4.3600	4.5000	4.3600	4.5000	+0.011%	19,328	-45.222%
2024-07-01	4.4000	4.6150	4.3250	4.4995	-2.291%	16,996	-45.216%
2024-06-28	4.7450	4.7450	4.5000	4.6050	-2.848%	6,527	-46.471%
2024-06-27	4.6450	4.8000	4.4030	4.7400	+5.451%	17,272	-47.996%
2024-06-26	4.3500	4.6455	4.2500	4.4950	+2.579%	13,666	-45.161%
2024-06-25	5.0500	5.0500	4.1830	4.3820	-11.484%	59,718	-43.747%
2024-06-24	5.0000	5.2000	4.9000	4.9505	-0.752%	17,762	-50.207%
2024-06-21	4.9500	5.0435	4.8500	4.9880	-1.228%	15,073	-50.581%
2024-06-20	5.1000	5.1000	4.8000	5.0500	-2.885%	28,115	-51.188%
2024-06-18	5.1000	5.2000	4.9025	5.2000	+5.040%	40,529	-52.596%
2024-06-17	5.2000	5.2000	4.9000	4.9505	-1.970%	24,780	-50.207%
2024-06-14	4.9500	5.3000	4.8000	5.0500	+2.020%	68,905	-51.188%
2024-06-13	5.2500	5.3500	4.8000	4.9500	-10.000%	82,378	-50.202%
2024-06-12	5.9000	6.0000	5.3335	5.5000	-1.786%	121,406	-55.182%
2024-06-11	5.3000	6.2600	5.1000	5.6000	-7.438%	171,442	-55.982%
2024-06-10	5.8500	6.2000	5.2000	6.0500	+22.222%	1,048,546	-59.256%
2024-06-07	5.2000	5.3500	4.7500	4.9500	-7.477%	192,987	-50.202%
2024-06-06	6.6500	7.2500	5.3500	5.3500	-2.727%	3,101,967	-53.925%
2024-06-05	5.6500	5.8000	5.0000	5.5000	-4.348%	33,005	-55.182%
2024-06-04	5.7000	5.8000	5.4050	5.7500	+1.770%	41,492	-57.130%
2024-06-03	6.1000	6.2665	5.2500	5.6500	-11.024%	121,448	-56.372%
2024-05-31	7.0500	10.3505	6.3000	6.3500	-9.929%	2,134,543	-61.181%
2024-05-30	6.9000	7.2000	6.7500	7.0500	+2.070%	20,233	-65.035%
2024-05-29	6.9000	7.1750	6.6375	6.9070	-0.619%	19,076	-64.312%
2024-05-28	7.2500	7.3500	6.7000	6.9500	-4.138%	16,320	-64.532%
2024-05-24	7.7000	7.7000	6.4500	7.2500	-6.452%	48,228	-66.000%
2024-05-23	8.1000	8.1000	7.2000	7.7500	-1.899%	22,680	-68.194%
2024-05-22	8.6000	8.9495	7.0500	7.9000	-13.187%	61,825	-68.797%
2024-05-21	8.5000	9.1000	8.5000	9.1000	-1.622%	30,955	-72.912%
2024-05-20	10.1500	10.1500	8.4000	9.2500	-7.960%	111,902	-73.351%
2024-05-17	15.3000	16.3500	9.1000	10.0500	-4.739%	2,156,426	-75.473%
2024-05-16	10.7500	10.8935	10.5500	10.5500	-1.860%	696	-76.635%
2024-05-15	10.7000	10.8000	10.6500	10.7500	+1.415%	737	-77.070%
2024-05-14	10.9500	10.9500	10.5500	10.6000	-2.376%	1,304	-76.745%
2024-05-13	10.6500	10.9500	10.1000	10.8580	-0.404%	2,610	-77.298%
2024-05-10	9.5500	10.9020	9.5500	10.9020	+14.758%	2,152	-77.389%
2024-05-09	9.7500	10.7500	8.9000	9.5000	-12.844%	529	-74.053%
2024-05-08	10.7500	10.9000	10.7500	10.9000	0.000%	95	-77.385%
2024-05-07	11.0000	11.4500	8.7500	10.9000	+1.869%	2,785	-77.385%
2024-05-06	9.8000	10.7500	9.7500	10.7000	+13.528%	3,545	-76.963%
2024-05-03	9.2500	10.0000	9.0000	9.4250	-1.823%	1,598	-73.846%
2024-05-02	9.5000	9.7760	9.4380	9.6000	-3.030%	403	-74.323%
2024-05-01	10.2000	10.2000	9.9000	9.9000	-4.803%	156	-75.101%
2024-04-30	10.0000	10.6185	9.9000	10.3995	+4.324%	434	-76.297%
2024-04-29	10.7500	10.7500	9.9685	9.9685	-0.315%	961	-75.272%
2024-04-26	10.7500	10.7500	10.0000	10.0000	-4.907%	1,093	-75.350%
2024-04-25	11.3000	11.7500	10.2500	10.5160	-6.524%	1,577	-76.560%
2024-04-24	11.5000	11.8000	11.2500	11.2500	-3.017%	228	-78.089%
2024-04-23	11.7995	11.7995	10.9250	11.6000	+4.036%	476	-78.750%
2024-04-22	11.3500	11.3500	10.8075	11.1500	+5.104%	1,203	-77.892%
2024-04-19	12.5000	12.5000	10.6085	10.6085	+2.995%	478	-76.764%
2024-04-18	12.0000	12.0000	10.2500	10.3000	-4.630%	308	-76.068%
2024-04-17	10.2000	12.2500	10.2000	10.8000	-5.677%	524	-77.176%
2024-04-16	12.1000	12.4000	11.4500	11.4500	-6.835%	1,395	-78.472%
2024-04-15	12.3065	12.3065	11.3500	12.2900	-0.349%	245	-79.943%
2024-04-12	12.5625	12.5625	11.1500	12.3330	+0.538%	183	-80.013%
2024-04-11	10.9000	12.2670	10.4500	12.2670	+15.726%	1,009	-79.905%
2024-04-10	12.0500	12.7635	10.0000	10.6000	-11.667%	854	-76.745%
2024-04-09	12.6000	12.8750	12.0000	12.0000	-7.692%	923	-79.458%
2024-04-08	14.4000	14.4000	12.3000	13.0000	-5.797%	3,867	-81.038%
2024-04-05	10.5000	14.8500	10.5000	13.8000	+21.053%	5,733	-82.138%
2024-04-04	11.0000	11.8000	11.0000	11.4000	+9.091%	307	-78.377%
2024-04-03	10.6000	11.4160	10.4500	10.4500	0.000%	925	-76.411%
2024-04-02	10.0000	10.7500	10.0000	10.4500	+3.980%	449	-76.411%
2024-04-01	10.5500	11.5185	10.0000	10.0500	+0.500%	1,354	-75.473%
2024-03-28	10.3000	11.4495	10.0000	10.0000	-14.894%	1,087	-75.350%
2024-03-27	11.7500	11.7500	10.1000	11.7500	+4.444%	1,201	-79.021%
2024-03-26	11.8000	11.8000	11.2500	11.2500	-5.858%	380	-78.089%
2024-03-25	13.6750	13.6750	11.7500	11.9500	-7.080%	1,118	-79.372%
2024-03-22	12.7995	12.8605	12.1000	12.8605	+0.867%	424	-80.833%
2024-03-21	13.4000	14.5620	12.2500	12.7500	-8.128%	2,760	-80.667%
2024-03-20	12.4500	14.7500	12.3500	13.8780	+12.019%	4,224	-82.238%
2024-03-19	12.5530	12.5530	12.3500	12.3890	-1.066%	1,057	-80.103%
2024-03-18	12.8880	12.8880	12.2500	12.5225	-2.545%	1,199	-80.315%
2024-03-15	12.7500	12.8840	12.3000	12.8495	+0.780%	205	-80.816%
2024-03-14	13.1675	13.1675	12.5000	12.7500	-2.250%	1,047	-80.667%
2024-03-13	13.2000	13.2000	12.0955	13.0435	-1.186%	1,159	-81.102%
2024-03-12	13.2500	13.3720	13.0000	13.2000	+5.179%	2,428	-81.326%
2024-03-11	14.7000	14.8040	12.1505	12.5500	-14.308%	3,065	-80.359%
2024-03-08	14.8805	14.9835	13.8500	14.6455	-2.578%	483	-83.169%
2024-03-07	15.4000	15.4000	13.8005	15.0330	+0.220%	972	-83.603%
2024-03-06	15.6000	15.6000	15.0000	15.0000	-3.846%	888	-83.567%
2024-03-05	15.5000	16.8500	15.1000	15.6000	-7.692%	1,771	-84.199%
2024-03-04	16.8000	17.8000	15.5000	16.9000	-6.111%	4,501	-85.414%
2024-03-01	17.1500	18.2500	17.0000	18.0000	+0.982%	486	-86.306%
2024-02-29	17.4000	18.6500	16.9500	17.8250	+4.853%	441	-86.171%
2024-02-28	16.5000	18.5000	16.5000	17.0000	-5.556%	812	-85.500%
2024-02-27	18.2500	19.5580	17.5000	18.0000	-8.629%	900	-86.306%
2024-02-26	19.9500	20.5500	17.5000	19.7000	-1.253%	633	-87.487%
2024-02-23	19.4500	21.1000	18.7500	19.9500	-4.317%	1,025	-87.644%
2024-02-22	20.4500	21.5000	18.7000	20.8500	-1.882%	636	-88.177%
2024-02-21	21.3000	22.0000	18.7000	21.2500	+2.163%	527	-88.400%
2024-02-20	19.4000	21.0000	19.4000	20.8000	+5.316%	2,115	-88.149%
2024-02-16	20.8000	20.8000	17.5000	19.7500	-1.250%	1,051	-87.519%
2024-02-15	20.0520	20.1000	19.9020	20.0000	-2.200%	199	-87.675%
2024-02-14	19.2500	20.5000	18.6000	20.4500	+7.916%	1,911	-87.946%
2024-02-13	20.0000	20.0500	18.9500	18.9500	-5.486%	659	-86.992%
2024-02-12	21.5750	22.3130	20.0500	20.0500	-11.283%	3,188	-87.706%
2024-02-09	21.7320	22.8500	20.7500	22.6000	+0.861%	543	-89.093%
2024-02-08	20.9000	22.4995	20.7500	22.4070	+5.445%	1,237	-88.999%
2024-02-07	21.7385	21.7385	20.9500	21.2500	-3.846%	726	-88.400%
2024-02-06	23.2500	23.2500	19.9500	22.1000	-0.450%	344	-88.846%
2024-02-05	20.3500	22.3000	20.3500	22.2000	+4.471%	341	-88.896%
2024-02-02	22.4500	22.4500	20.0000	21.2500	-2.523%	635	-88.400%
2024-02-01	20.9500	21.8000	20.9000	21.8000	-0.909%	627	-88.693%
2024-01-31	20.0000	22.0000	20.0000	22.0000	+6.538%	1,006	-88.795%
2024-01-30	22.3000	22.4000	20.6500	20.6500	-5.057%	638	-88.063%
2024-01-29	22.0000	22.0000	20.5500	21.7500	-1.806%	2,016	-88.667%
2024-01-26	23.2500	23.3505	20.0000	22.1500	+6.747%	1,106	-88.871%
2024-01-25	23.5000	23.5000	19.1000	20.7500	-13.423%	3,999	-88.120%
2024-01-24	24.2500	25.3500	23.5000	23.9670	-1.975%	2,978	-89.715%
2024-01-23	26.4000	26.4000	23.9000	24.4500	-15.560%	4,176	-89.918%
2024-01-22	29.7000	30.0000	27.5000	28.9555	-3.159%	1,908	-91.487%
2024-01-19	30.5000	30.5000	29.7500	29.9000	-0.045%	831	-91.756%
2024-01-18	30.7000	31.5000	29.7500	29.9135	+0.005%	2,370	-91.760%
2024-01-17	29.7500	29.9120	29.5630	29.9120	+1.225%	734	-91.759%
2024-01-16	31.4000	31.4000	29.5500	29.5500	-3.273%	722	-91.658%
2024-01-12	34.2000	34.2000	30.0005	30.5500	-1.926%	3,715	-91.931%
2024-01-11	33.1000	34.4500	30.5000	31.1500	+7.636%	24,885	-92.087%
2024-01-10	30.5500	30.5500	27.3000	28.9400	+4.101%	3,324	-91.482%
2024-01-09	29.7000	29.7000	26.6000	27.8000	-2.285%	3,162	-91.133%
2024-01-08	29.4500	36.1000	26.6000	28.4500	+1.789%	7,474	-91.336%

.dark-mode .c83Nns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c83Nns{ color: #333333; background-color: white; border: 2px solid #333333; }BNRGBrenmiller Energy Ltdstock NASDAQ

BNRG
Brenmiller Energy Ltd
stock NASDAQ