Dark

BNRG
Brenmiller Energy Ltd
stock NASDAQ

At Close

Nov 7, 2025 3:59:30 PM EST

1.43USD-1.586%(-0.02)12,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:05:30 AM EST

1.42USD-2.069%(-0.03)126

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.4270	1.4270	1.4270	1.4270	-1.586%	12,062	0.000%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-2.027%	19,104	-1.586%
2025-11-05	1.4600	1.4800	1.4600	1.4800	+4.225%	39,011	-3.581%
2025-11-04	1.4100	1.4200	1.3500	1.4200	-4.054%	63,457	+0.493%
2025-11-03	1.4900	1.5300	1.4400	1.4800	-1.987%	116,070	-3.581%
2025-10-31	1.5200	1.5500	1.4800	1.5100	-0.658%	59,747	-5.497%
2025-10-30	1.5700	1.5900	1.5200	1.5200	-4.101%	15,386	-6.118%
2025-10-29	1.6000	1.6423	1.5500	1.5850	-1.553%	56,497	-9.968%
2025-10-28	1.6800	1.6900	1.6000	1.6100	-5.294%	36,652	-11.366%
2025-10-27	1.7200	1.7500	1.6800	1.7000	-1.734%	76,468	-16.059%
2025-10-24	1.7000	1.7300	1.7000	1.7300	+0.581%	22,464	-17.514%
2025-10-23	1.7200	1.7380	1.6700	1.7200	+4.878%	31,815	-17.035%
2025-10-22	1.7400	1.7400	1.6250	1.6400	-6.818%	58,369	-12.988%
2025-10-21	1.7100	1.7700	1.7100	1.7600	-0.565%	26,746	-18.920%
2025-10-20	1.7100	1.8279	1.6900	1.7700	+4.118%	31,269	-19.379%
2025-10-17	1.7800	1.7800	1.6535	1.7000	-1.163%	43,146	-16.059%
2025-10-16	1.8100	1.8300	1.7200	1.7200	-3.911%	120,113	-17.035%
2025-10-15	1.8300	1.8700	1.7600	1.7900	-1.648%	86,520	-20.279%
2025-10-14	1.8500	1.8600	1.7800	1.8200	-2.151%	100,241	-21.593%
2025-10-13	1.6300	1.9300	1.5900	1.8600	+12.727%	290,663	-23.280%
2025-10-10	1.6900	1.9500	1.6301	1.6500	-2.367%	289,248	-13.515%
2025-10-09	1.6500	1.7100	1.6500	1.6900	+3.049%	97,918	-15.562%
2025-10-08	1.5700	1.7100	1.5700	1.6400	+5.806%	93,908	-12.988%
2025-10-07	1.6900	1.7000	1.5500	1.5500	-8.284%	103,131	-7.935%
2025-10-06	1.6500	1.7440	1.6400	1.6900	+2.424%	90,783	-15.562%
2025-10-03	1.6100	1.7040	1.6000	1.6500	+1.852%	104,444	-13.515%
2025-10-02	1.6100	1.6600	1.5900	1.6200	+0.621%	81,629	-11.914%
2025-10-01	1.5500	1.6700	1.5500	1.6100	+1.899%	184,256	-11.366%
2025-09-30	1.6100	1.6300	1.5000	1.5800	-8.140%	511,101	-9.684%
2025-09-29	1.9300	1.9300	1.7000	1.7200	-10.881%	3,361,632	-17.035%
2025-09-26	2.2800	2.3000	1.8507	1.9300	-15.721%	755,397	-26.062%
2025-09-25	2.2700	2.3676	2.0800	2.2900	+0.881%	962,530	-37.686%
2025-09-24	2.3500	2.3800	2.2400	2.2700	-2.991%	58,081	-37.137%
2025-09-23	2.2700	2.4400	2.1800	2.3400	+4.933%	143,809	-39.017%
2025-09-22	2.2200	2.2700	2.1700	2.2300	+1.364%	53,494	-36.009%
2025-09-19	2.2000	2.2300	2.1500	2.2000	+0.457%	31,610	-35.136%
2025-09-18	2.1400	2.2200	2.1000	2.1900	+2.875%	40,493	-34.840%
2025-09-17	2.1800	2.2099	2.1000	2.1288	-3.674%	45,886	-32.967%
2025-09-16	2.2100	2.2500	2.1200	2.2100	-1.559%	80,528	-35.430%
2025-09-15	2.3000	2.3000	2.1801	2.2450	-0.222%	40,008	-36.437%
2025-09-12	2.1700	2.2800	2.1007	2.2500	+2.975%	104,818	-36.578%
2025-09-11	2.1900	2.2458	2.1400	2.1850	-2.018%	51,401	-34.691%
2025-09-10	2.2400	2.2999	2.1500	2.2300	+1.826%	74,602	-36.009%
2025-09-09	2.1332	2.1900	2.1110	2.1900	+4.785%	11,976	-34.840%
2025-09-08	2.2000	2.2000	2.0400	2.0900	+0.966%	37,056	-31.722%
2025-09-05	2.0900	2.3800	2.0100	2.0700	+0.976%	355,377	-31.063%
2025-09-04	2.1000	2.1000	2.0000	2.0500	-0.966%	18,617	-30.390%
2025-09-03	2.0797	2.0900	2.0000	2.0700	+3.500%	31,886	-31.063%
2025-09-02	2.0300	2.0700	1.9700	2.0000	-1.478%	27,086	-28.650%
2025-08-29	2.2100	2.2360	2.0100	2.0300	-7.094%	54,309	-29.704%
2025-08-28	2.1300	2.2296	2.1300	2.1850	+1.157%	13,803	-34.691%
2025-08-27	2.1700	2.1996	2.1100	2.1600	0.000%	25,567	-33.935%
2025-08-26	2.2600	2.2600	2.1300	2.1600	-3.571%	28,367	-33.935%
2025-08-25	2.2400	2.3100	2.2200	2.2400	0.000%	35,440	-36.295%
2025-08-22	2.1900	2.2400	2.0950	2.2400	+8.213%	22,164	-36.295%
2025-08-21	2.1100	2.1100	2.0300	2.0700	-1.429%	43,927	-31.063%
2025-08-20	2.1700	2.1700	2.0300	2.1000	+3.448%	64,571	-32.048%
2025-08-19	2.0100	2.1099	2.0000	2.0300	+0.995%	51,208	-29.704%
2025-08-18	2.3800	2.3800	2.0100	2.0100	-15.546%	89,100	-29.005%
2025-08-15	2.0100	2.3900	1.9700	2.3800	+20.812%	345,883	-40.042%
2025-08-14	1.9600	2.0200	1.8600	1.9700	-1.500%	40,702	-27.563%
2025-08-13	1.8700	2.0000	1.8200	2.0000	+10.497%	95,356	-28.650%
2025-08-12	1.8400	1.8400	1.7700	1.8100	+1.117%	51,309	-21.160%
2025-08-11	1.7500	1.8250	1.7500	1.7900	+4.678%	39,447	-20.279%
2025-08-08	1.7000	1.7600	1.6800	1.7100	+1.183%	21,527	-16.550%
2025-08-07	1.6800	1.7054	1.6500	1.6900	+0.595%	27,070	-15.562%
2025-08-06	1.7300	1.7438	1.6500	1.6800	-4.000%	13,739	-15.060%
2025-08-05	1.7000	1.7900	1.6800	1.7500	+1.156%	31,397	-18.457%
2025-08-04	1.6400	1.8200	1.6400	1.7300	+4.217%	26,135	-17.514%
2025-08-01	1.7200	1.7300	1.6360	1.6600	-3.488%	36,844	-14.036%
2025-07-31	1.7200	1.7800	1.6900	1.7200	0.000%	53,979	-17.035%
2025-07-30	1.8000	1.8000	1.6800	1.7200	-2.825%	92,188	-17.035%
2025-07-29	1.9200	1.9244	1.7600	1.7700	-5.851%	126,858	-19.379%
2025-07-28	2.0700	2.1050	1.8600	1.8800	-10.476%	256,511	-24.096%
2025-07-25	2.1000	2.1350	2.0301	2.1000	+0.962%	80,461	-32.048%
2025-07-24	2.1100	2.1500	2.0600	2.0800	-0.952%	104,805	-31.394%
2025-07-23	2.0700	2.1300	2.0600	2.1000	+1.942%	155,080	-32.048%
2025-07-22	2.0500	2.1316	2.0301	2.0600	-0.962%	64,329	-30.728%
2025-07-21	1.9800	2.1100	1.9600	2.0800	+6.122%	192,466	-31.394%
2025-07-18	2.0000	2.0200	1.9450	1.9600	-2.970%	125,397	-27.194%
2025-07-17	2.0800	2.0900	2.0000	2.0200	-3.349%	255,768	-29.356%
2025-07-16	2.3200	2.3500	1.9600	2.0900	+0.481%	8,443,023	-31.722%
2025-07-15	2.1500	2.1700	2.0500	2.0800	-1.887%	121,067	-31.394%
2025-07-14	2.1000	2.2000	2.1000	2.1200	+0.952%	171,212	-32.689%
2025-07-11	2.1100	2.1500	1.9800	2.1000	-1.869%	102,884	-32.048%
2025-07-10	2.0900	2.1500	2.0500	2.1400	+0.943%	39,258	-33.318%
2025-07-09	2.1100	2.1800	2.0800	2.1200	-2.304%	103,110	-32.689%
2025-07-08	2.3600	2.4700	1.9800	2.1700	-14.902%	2,771,871	-34.240%
2025-07-07	2.6400	2.7250	2.5300	2.5500	-3.882%	28,612	-44.039%
2025-07-03	2.6900	2.7100	2.6400	2.6530	-2.463%	17,897	-46.212%
2025-07-02	2.5107	2.8000	2.3000	2.7200	+5.426%	133,763	-47.537%
2025-07-01	2.4700	2.5999	2.4560	2.5800	+4.032%	50,608	-44.690%
2025-06-30	2.6400	2.7300	2.4200	2.4800	-4.981%	106,094	-42.460%
2025-06-27	2.3600	2.6400	2.3600	2.6100	+9.205%	112,960	-45.326%
2025-06-26	2.3200	2.7000	2.2950	2.3900	+2.137%	121,375	-40.293%
2025-06-25	2.2300	2.3500	2.2100	2.3400	+4.464%	53,892	-39.017%
2025-06-24	2.4900	2.4900	2.2200	2.2400	-10.040%	82,261	-36.295%
2025-06-23	2.4200	2.7179	2.4100	2.4900	-1.969%	82,133	-42.691%
2025-06-20	2.6000	2.9200	1.7800	2.5400	+3.673%	456,343	-43.819%
2025-06-18	2.3700	2.7250	2.3250	2.4500	+5.832%	179,671	-41.755%
2025-06-17	2.6400	2.6500	2.2940	2.3150	-19.576%	360,149	-38.359%
2025-06-16	3.0750	3.1870	2.8500	2.8785	-1.607%	74,149	-50.426%
2025-06-13	3.1015	3.3050	2.9100	2.9255	-13.931%	142,928	-51.222%
2025-06-12	3.2500	3.4750	3.2500	3.3990	+1.463%	37,956	-58.017%
2025-06-11	3.0855	3.5000	3.0000	3.3500	+8.169%	107,368	-57.403%
2025-06-10	3.6000	3.6495	3.0511	3.0970	-12.638%	132,893	-53.923%
2025-06-09	3.5500	3.9450	3.5000	3.5450	+2.739%	163,265	-59.746%
2025-06-06	3.1500	3.5715	3.1500	3.4505	+13.541%	252,893	-58.644%
2025-06-05	2.8000	3.2250	2.7500	3.0390	+8.730%	181,897	-53.044%
2025-06-04	2.6475	2.8910	2.6366	2.7950	+5.531%	126,574	-48.945%
2025-06-03	2.5085	2.6900	2.5005	2.6485	+5.141%	73,978	-46.120%
2025-06-02	2.4150	2.5625	2.3550	2.5190	+1.185%	72,057	-43.351%
2025-05-30	2.4500	2.5340	2.3550	2.4895	-1.795%	149,837	-42.679%
2025-05-29	2.3465	3.1000	2.3450	2.5350	+7.872%	1,682,905	-43.708%
2025-05-28	2.3395	2.5580	2.2595	2.3500	+1.075%	253,285	-39.277%
2025-05-27	2.2000	2.4140	2.0600	2.3250	+4.401%	429,070	-38.624%
2025-05-23	2.5000	3.2650	2.0020	2.2270	-7.613%	3,789,143	-35.923%
2025-05-22	2.7500	2.8395	2.3000	2.4105	-15.614%	195,106	-40.801%
2025-05-21	2.7965	2.9000	2.7005	2.8565	+1.836%	45,943	-50.044%
2025-05-20	3.0000	3.0000	2.7550	2.8050	-3.293%	53,388	-49.127%
2025-05-19	2.9705	3.0340	2.8005	2.9005	+0.207%	21,220	-50.802%
2025-05-16	2.7000	3.1000	2.6000	2.8945	+5.639%	87,545	-50.700%
2025-05-15	2.6500	2.8500	2.6100	2.7400	-0.886%	94,234	-47.920%
2025-05-14	2.7160	2.7710	2.6000	2.7645	-7.263%	623,251	-48.381%
2025-05-13	2.9000	3.4500	2.7100	2.9810	-24.541%	479,811	-52.130%
2025-05-12	5.4000	5.4315	3.4000	3.9505	-25.462%	136,980	-63.878%
2025-05-09	5.3690	5.4000	5.2250	5.3000	+3.922%	21,605	-73.075%
2025-05-08	5.1000	5.4000	5.0500	5.1000	-0.488%	7,110	-72.020%
2025-05-07	5.3000	5.3000	5.0500	5.1250	+0.985%	6,251	-72.156%
2025-05-06	4.9000	5.0750	4.9000	5.0750	+1.500%	8,152	-71.882%
2025-05-05	5.1000	5.1000	4.7170	5.0000	-5.660%	18,343	-71.460%
2025-05-02	5.2000	5.4930	4.9000	5.3000	+6.000%	28,851	-73.075%
2025-05-01	5.8000	5.9000	4.9500	5.0000	-15.966%	91,618	-71.460%
2025-04-30	5.9500	6.0750	5.9500	5.9500	0.000%	8,389	-76.017%
2025-04-29	6.4000	6.4000	5.9000	5.9500	-3.252%	6,549	-76.017%
2025-04-28	6.7500	6.7500	5.8000	6.1500	-8.209%	14,911	-76.797%
2025-04-25	6.8500	6.8945	6.6500	6.7000	+0.601%	6,994	-78.701%
2025-04-24	6.5500	6.9625	6.5500	6.6600	-4.857%	9,174	-78.574%
2025-04-23	7.1000	7.1000	6.8000	7.0000	+2.190%	5,670	-79.614%
2025-04-22	6.7115	6.8500	6.4000	6.8500	+7.031%	8,475	-79.168%
2025-04-21	6.3500	6.9565	6.3500	6.4000	-2.290%	4,732	-77.703%
2025-04-17	6.9000	7.3000	6.5005	6.5500	-3.676%	4,463	-78.214%
2025-04-16	7.4000	7.4000	6.7505	6.8000	-6.849%	8,143	-79.015%
2025-04-15	7.0000	7.3000	6.9495	7.3000	+4.286%	4,127	-80.452%
2025-04-14	6.9000	7.2500	6.5500	7.0000	+1.449%	9,433	-79.614%
2025-04-11	6.6500	6.9495	6.5500	6.9000	-0.719%	7,695	-79.319%
2025-04-10	6.9500	7.4500	6.4890	6.9500	0.000%	5,194	-79.468%
2025-04-09	6.4000	7.1535	5.9000	6.9500	+14.876%	13,574	-79.468%
2025-04-08	6.3000	6.5750	5.7500	6.0500	-3.968%	4,553	-76.413%
2025-04-07	5.8000	6.3000	5.4500	6.3000	+5.000%	7,341	-77.349%
2025-04-04	6.4725	6.4725	5.8000	6.0000	-4.762%	8,719	-76.217%
2025-04-03	6.5500	6.5500	6.2500	6.3000	-3.817%	7,112	-77.349%
2025-04-02	6.6500	6.6500	6.3515	6.5500	+3.150%	3,135	-78.214%
2025-04-01	6.2000	6.6000	6.2000	6.3500	+2.370%	5,781	-77.528%
2025-03-31	6.2500	6.6500	5.9500	6.2030	-6.015%	17,998	-76.995%
2025-03-28	6.3500	6.7000	6.3000	6.6000	+3.125%	3,627	-78.379%
2025-03-27	7.0000	7.0970	6.3500	6.4000	-9.220%	12,304	-77.703%
2025-03-26	6.9710	7.2130	6.6000	7.0500	-2.759%	8,707	-79.759%
2025-03-25	7.4000	7.4000	7.1500	7.2500	0.000%	7,913	-80.317%
2025-03-24	7.1000	7.4000	6.8500	7.2500	+2.113%	15,561	-80.317%
2025-03-21	6.4000	7.1000	6.4000	7.1000	+9.063%	17,423	-79.901%
2025-03-20	6.5000	6.7500	6.1500	6.5100	+1.719%	7,765	-78.080%
2025-03-19	6.6500	6.7500	6.3000	6.4000	0.000%	5,617	-77.703%
2025-03-18	6.2500	6.4000	6.2500	6.4000	+3.226%	7,002	-77.703%
2025-03-17	6.1500	6.5000	6.0935	6.2000	+0.813%	8,942	-76.984%
2025-03-14	6.0500	6.3510	6.0000	6.1500	+1.653%	3,798	-76.797%
2025-03-13	6.3000	6.5500	6.0000	6.0500	-4.956%	11,899	-76.413%
2025-03-12	6.0500	6.7285	6.0500	6.3655	+6.983%	13,891	-77.582%
2025-03-11	5.8000	6.2000	5.8000	5.9500	0.000%	8,166	-76.017%
2025-03-10	6.0500	6.3000	5.9000	5.9500	-4.032%	17,278	-76.017%
2025-03-07	5.7500	6.3000	5.7500	6.2000	+6.897%	22,282	-76.984%
2025-03-06	5.8000	5.9980	5.6500	5.8000	-3.333%	33,691	-75.397%
2025-03-05	6.8500	7.2500	5.8500	6.0000	-11.111%	318,019	-76.217%
2025-03-04	7.1000	7.1500	6.5500	6.7500	-6.250%	414,478	-78.859%
2025-03-03	7.2000	7.3975	7.0000	7.2000	0.000%	15,447	-80.181%
2025-02-28	7.1500	7.2475	7.0000	7.2000	-1.370%	17,523	-80.181%
2025-02-27	7.6000	8.1500	7.1500	7.3000	-5.195%	24,142	-80.452%
2025-02-26	8.1500	8.6500	7.6000	7.7000	-6.667%	24,809	-81.468%
2025-02-25	7.4500	8.2500	7.2500	8.2500	+11.486%	39,899	-82.703%
2025-02-24	7.2000	7.5500	7.1000	7.4000	+2.069%	21,919	-80.716%
2025-02-21	7.5000	8.0000	7.1500	7.2500	-4.605%	73,135	-80.317%
2025-02-20	7.1500	8.0000	6.7000	7.6000	+15.152%	102,461	-81.224%
2025-02-19	7.0000	7.0995	6.3695	6.6000	-4.348%	37,907	-78.379%
2025-02-18	5.9500	7.1250	5.6500	6.9000	+30.189%	82,483	-79.319%
2025-02-14	5.7000	5.8715	5.1000	5.3000	-8.225%	50,836	-73.075%
2025-02-13	6.0500	6.0500	5.6000	5.7750	-3.750%	36,418	-75.290%
2025-02-12	6.0500	6.2450	5.7500	6.0000	-1.639%	28,641	-76.217%
2025-02-11	6.4000	6.4000	6.0000	6.1000	-3.937%	23,514	-76.607%
2025-02-10	5.6500	6.4000	5.6500	6.3500	+14.414%	48,145	-77.528%
2025-02-07	5.9500	6.2140	5.5500	5.5500	-7.500%	42,725	-74.288%
2025-02-06	6.4500	6.5000	6.0000	6.0000	-6.977%	41,278	-76.217%
2025-02-05	6.5000	6.7190	6.1500	6.4500	-3.008%	40,448	-77.876%
2025-02-04	7.0500	8.5000	5.7000	6.6500	-2.206%	686,376	-78.541%
2025-02-03	6.4500	7.1000	6.4500	6.8000	0.000%	26,706	-79.015%
2025-01-31	7.5000	7.8000	6.7000	6.8000	-11.688%	47,323	-79.015%
2025-01-30	7.9000	8.2165	7.3000	7.7000	-4.938%	20,030	-81.468%
2025-01-29	7.9000	8.2000	7.7500	8.1000	+3.846%	32,703	-82.383%
2025-01-28	7.5500	8.0000	7.2500	7.8000	+2.632%	33,146	-81.705%
2025-01-27	8.6500	8.6500	7.2000	7.6000	-16.022%	102,204	-81.224%
2025-01-24	8.8000	9.1995	8.6500	9.0500	+1.685%	29,000	-84.232%
2025-01-23	10.6000	10.7000	8.6500	8.9000	-16.822%	65,547	-83.966%
2025-01-22	11.2000	11.3000	10.2000	10.7000	+0.469%	56,270	-86.664%
2025-01-21	10.2500	12.4000	9.7000	10.6500	+18.333%	223,809	-86.601%
2025-01-17	9.2000	9.4495	8.6745	9.0000	+2.273%	37,421	-84.144%
2025-01-16	9.7500	9.9500	8.6750	8.8000	-10.660%	76,312	-83.784%
2025-01-15	9.5000	10.5500	8.6500	9.8500	+5.914%	118,549	-85.513%
2025-01-14	12.2000	12.2300	9.0000	9.3000	-27.907%	173,074	-84.656%
2025-01-13	13.9000	14.5000	11.5005	12.9000	-14.000%	202,642	-88.938%
2025-01-10	11.5500	15.3000	11.5500	15.0000	+30.435%	518,333	-90.487%
2025-01-08	10.5000	12.5955	9.1500	11.5000	+4.545%	310,371	-87.591%
2025-01-07	9.6500	11.2500	8.9000	11.0000	+5.769%	305,825	-87.027%
2025-01-06	8.0500	10.6000	7.1000	10.4000	+25.301%	530,346	-86.279%
2025-01-03	8.2000	9.2000	7.9250	8.3000	+5.732%	366,169	-82.807%
2025-01-02	6.3000	8.3500	6.3000	7.8500	+20.769%	913,533	-81.822%
2024-12-31	6.1500	12.2500	5.4000	6.5000	+28.713%	9,845,787	-78.046%
2024-12-30	4.9500	5.1495	4.8000	5.0500	-0.980%	72,847	-71.743%
2024-12-27	5.1500	5.2000	4.7500	5.1000	-4.673%	75,225	-72.020%
2024-12-26	4.8440	5.5000	4.6605	5.3500	+1.905%	197,549	-73.327%
2024-12-24	4.2000	5.4000	4.1870	5.2500	+13.122%	410,181	-72.819%
2024-12-23	4.4975	4.8190	3.9505	4.6410	+23.218%	1,842,847	-69.252%
2024-12-20	3.4525	3.9080	3.3305	3.7665	+9.174%	2,380,789	-62.113%
2024-12-19	3.4500	3.6500	3.4000	3.4500	+1.471%	29,931	-58.638%
2024-12-18	3.5320	3.6495	3.3780	3.4000	-0.205%	20,690	-58.029%
2024-12-17	3.5500	3.5873	3.4005	3.4070	-5.361%	34,888	-58.116%
2024-12-16	3.6000	3.7000	3.5317	3.6000	-3.743%	14,833	-60.361%
2024-12-13	3.6290	3.7500	3.6250	3.7400	+4.455%	14,409	-61.845%
2024-12-12	3.6000	3.7250	3.5805	3.5805	-3.230%	7,122	-60.145%
2024-12-11	3.6500	3.8000	3.6500	3.7000	-1.333%	13,200	-61.432%
2024-12-10	3.9425	4.0000	3.7350	3.7500	-1.225%	29,626	-61.947%
2024-12-09	3.8500	4.0000	3.7600	3.7965	-5.088%	55,466	-62.413%
2024-12-06	3.7550	4.0450	3.7500	4.0000	+1.420%	47,820	-64.325%
2024-12-05	3.8295	4.1810	3.6050	3.9440	-3.805%	177,996	-63.818%
2024-12-04	3.9135	4.3205	3.5250	4.1000	+4.419%	1,973,060	-65.195%
2024-12-03	4.0000	4.3455	3.9000	3.9265	-1.960%	12,571	-63.657%
2024-12-02	4.1000	4.3015	3.9005	4.0050	-2.093%	7,973	-64.370%
2024-11-29	3.8000	4.1000	3.7500	4.0906	+8.317%	19,300	-65.115%
2024-11-27	4.0995	4.0995	3.7750	3.7765	-2.542%	4,341	-62.214%
2024-11-26	4.1950	4.1950	3.8235	3.8750	-6.649%	15,194	-63.174%
2024-11-25	3.7000	4.2450	3.6500	4.1510	+12.189%	27,865	-65.623%
2024-11-22	3.6500	3.8300	3.5270	3.7000	+2.778%	23,392	-61.432%
2024-11-21	3.5930	3.6980	3.5000	3.6000	-0.111%	11,693	-60.361%
2024-11-20	3.6000	3.7000	3.5500	3.6040	-1.247%	4,987	-60.405%
2024-11-19	3.6245	3.7250	3.5100	3.6495	-2.027%	13,306	-60.899%
2024-11-18	3.5500	3.7485	3.5500	3.7250	+4.930%	8,132	-61.691%
2024-11-15	3.6000	3.8000	3.5070	3.5500	-2.593%	21,468	-59.803%
2024-11-14	3.8900	3.8900	3.5250	3.6445	-1.500%	15,935	-60.845%
2024-11-13	3.7000	3.8400	3.6000	3.7000	-1.857%	14,009	-61.432%
2024-11-12	3.7500	3.9135	3.6545	3.7700	-1.823%	12,982	-62.149%
2024-11-11	3.8450	3.9935	3.6745	3.8400	-1.986%	18,814	-62.839%
2024-11-08	3.7535	3.9895	3.7535	3.9178	-3.037%	16,239	-63.576%
2024-11-07	4.1500	4.2005	3.7530	4.0405	-3.233%	26,373	-64.683%
2024-11-06	4.1505	4.2925	4.1000	4.1755	-1.984%	30,276	-65.824%
2024-11-05	4.3000	4.3000	4.0500	4.2600	+1.429%	23,665	-66.502%
2024-11-04	4.2560	4.3940	4.0508	4.2000	-2.326%	25,240	-66.024%
2024-11-01	4.3500	4.3500	4.1500	4.3000	-0.693%	21,209	-66.814%
2024-10-31	4.3500	4.3500	4.1500	4.3300	+2.973%	23,410	-67.044%
2024-10-30	4.1750	4.3980	4.1750	4.2050	-1.610%	13,606	-66.064%
2024-10-29	4.3950	4.3980	4.2005	4.2738	-1.525%	11,579	-66.611%
2024-10-28	4.1505	4.3500	4.1250	4.3400	+1.284%	21,214	-67.120%
2024-10-25	4.4500	4.5500	4.1000	4.2850	-0.569%	115,038	-66.698%
2024-10-24	4.2695	4.4000	4.2000	4.3095	-2.057%	29,944	-66.887%
2024-10-23	4.3460	4.4172	4.2010	4.4000	0.000%	11,961	-67.568%
2024-10-22	4.2495	4.4250	3.9550	4.4000	+6.796%	25,056	-67.568%
2024-10-21	4.1000	4.2000	4.0000	4.1200	+4.172%	46,696	-65.364%
2024-10-18	3.8000	4.2495	3.8000	3.9550	+2.794%	35,295	-63.919%
2024-10-17	3.7500	3.8500	3.5500	3.8475	+6.123%	25,395	-62.911%
2024-10-16	3.7500	3.9000	3.6000	3.6255	-3.346%	25,977	-60.640%
2024-10-15	4.0000	4.1000	3.7500	3.7510	-6.471%	29,474	-61.957%
2024-10-14	4.0535	4.2000	4.0000	4.0105	-2.254%	15,382	-64.418%
2024-10-11	4.0335	4.2450	4.0310	4.1030	-1.729%	13,031	-65.221%
2024-10-10	4.1255	4.2450	3.9500	4.1752	+0.607%	18,083	-65.822%
2024-10-09	4.3500	4.3500	4.0525	4.1500	-4.598%	14,493	-65.614%
2024-10-08	3.9500	4.4000	3.9250	4.3500	+9.023%	36,946	-67.195%
2024-10-07	3.8050	4.0750	3.8000	3.9900	+3.636%	26,716	-64.236%
2024-10-04	3.8500	4.0015	3.7650	3.8500	-0.990%	47,473	-62.935%
2024-10-03	4.0000	4.0700	3.8250	3.8885	-4.577%	30,289	-63.302%
2024-10-02	4.0460	4.1450	3.9500	4.0750	-0.610%	25,056	-64.982%
2024-10-01	3.9500	4.2500	3.9500	4.1000	+1.335%	50,529	-65.195%
2024-09-30	4.1050	4.1220	3.9500	4.0460	-1.844%	22,204	-64.731%
2024-09-27	4.4090	4.5000	4.0500	4.1220	-5.448%	44,478	-65.381%
2024-09-26	4.5450	4.7470	4.2190	4.3595	-6.247%	68,136	-67.267%
2024-09-25	4.4970	4.7995	4.3255	4.6500	+9.168%	401,642	-69.312%
2024-09-24	4.0950	4.5000	4.0950	4.2595	-0.827%	64,809	-66.498%
2024-09-23	4.7000	4.7440	4.1665	4.2950	-6.580%	51,045	-66.775%
2024-09-20	4.8000	4.9000	4.5500	4.5975	-2.181%	44,807	-68.961%
2024-09-19	5.1000	5.1500	4.6525	4.7000	-5.060%	68,771	-69.638%
2024-09-18	5.1000	5.2000	4.9015	4.9505	-0.181%	81,250	-71.175%
2024-09-17	5.7000	5.7500	4.8000	4.9595	-12.221%	143,622	-71.227%
2024-09-16	5.2500	6.0500	5.1500	5.6500	+19.312%	570,275	-74.743%
2024-09-13	5.0500	5.2500	4.7000	4.7355	-1.855%	80,416	-69.866%
2024-09-12	5.0000	5.1000	4.7155	4.8250	-5.392%	130,152	-70.425%
2024-09-11	5.0500	5.5000	5.0000	5.1000	-8.929%	151,866	-72.020%
2024-09-10	5.8500	6.2000	5.2500	5.6000	-11.111%	503,655	-74.518%
2024-09-09	5.5000	7.4000	5.0000	6.3000	+32.632%	9,003,461	-77.349%
2024-09-06	5.6000	5.7360	4.7500	4.7500	-15.179%	191,234	-69.958%
2024-09-05	5.9000	6.3500	5.3000	5.6000	-11.111%	424,855	-74.518%
2024-09-04	6.1000	9.3500	5.7500	6.3000	+2.439%	5,211,902	-77.349%
2024-09-03	6.5000	7.1000	5.1500	6.1500	-20.645%	1,280,553	-76.797%
2024-08-30	7.1000	12.5500	6.4000	7.7500	+140.273%	47,564,125	-81.587%
2024-08-29	3.6250	3.6250	3.1650	3.2255	+1.912%	1,788,645	-55.759%
2024-08-28	3.4700	3.4700	3.1650	3.1650	-3.594%	4,106	-54.913%
2024-08-27	3.4750	3.4750	3.2830	3.2830	-4.495%	2,390	-56.534%
2024-08-26	3.3500	3.4750	3.2830	3.4375	-0.434%	6,496	-58.487%
2024-08-23	3.3760	3.5000	3.3750	3.4525	-1.357%	3,881	-58.668%
2024-08-22	3.6900	3.6900	3.5000	3.5000	-1.699%	2,508	-59.229%
2024-08-21	3.4900	3.6500	3.4850	3.5605	+2.387%	8,122	-59.921%
2024-08-20	3.3500	3.6000	3.3500	3.4775	+0.797%	5,201	-58.965%
2024-08-19	3.0080	3.7975	3.0080	3.4500	+10.577%	64,428	-58.638%
2024-08-16	3.2005	3.2400	3.0250	3.1200	-1.763%	13,940	-54.263%
2024-08-15	3.1000	3.2400	3.1000	3.1760	+2.287%	6,917	-55.069%
2024-08-14	3.1000	3.1445	3.0500	3.1050	+0.161%	4,859	-54.042%
2024-08-13	3.2000	3.2000	3.0750	3.1000	-4.025%	4,339	-53.968%
2024-08-12	3.2288	3.2500	3.1665	3.2300	-0.293%	5,216	-55.820%
2024-08-09	3.1500	3.2400	3.1500	3.2395	+2.841%	5,669	-55.950%
2024-08-08	3.2575	3.2825	3.1010	3.1500	0.000%	4,729	-54.698%
2024-08-07	3.1300	3.4500	3.1300	3.1500	+0.768%	6,072	-54.698%
2024-08-06	3.2500	3.4300	3.0500	3.1260	-5.344%	12,690	-54.351%
2024-08-05	3.2500	3.5505	3.1855	3.3025	-4.428%	30,132	-56.790%
2024-08-02	3.6500	3.6968	3.4550	3.4555	-6.101%	16,469	-58.704%
2024-08-01	3.8000	3.8895	3.6565	3.6800	-0.809%	15,850	-61.223%
2024-07-31	3.9020	4.0005	3.6120	3.7100	-4.872%	39,959	-61.536%
2024-07-30	4.2000	4.2615	3.7500	3.9000	-4.377%	28,154	-63.410%
2024-07-29	4.3165	4.4810	4.0665	4.0785	-8.986%	20,135	-65.012%
2024-07-26	4.6500	4.7000	4.3000	4.4812	-3.485%	26,320	-68.156%
2024-07-25	4.6000	4.7500	4.4805	4.6430	-4.759%	25,465	-69.266%
2024-07-24	4.1500	5.1500	4.1010	4.8750	+18.167%	183,142	-70.728%
2024-07-23	4.2850	4.2850	4.1060	4.1255	-1.774%	8,407	-65.410%
2024-07-22	4.3450	4.3450	4.0510	4.2000	-0.885%	8,291	-66.024%
2024-07-19	4.3600	4.3600	4.1500	4.2375	-2.362%	9,690	-66.324%
2024-07-18	4.7050	4.7435	4.2655	4.3400	-3.341%	38,255	-67.120%
2024-07-17	4.3750	4.6950	4.3500	4.4900	+2.887%	23,836	-68.218%
2024-07-16	4.5245	4.5245	4.2500	4.3640	-3.547%	26,837	-67.301%
2024-07-15	4.3650	4.6945	4.2615	4.5245	+2.830%	44,389	-68.461%
2024-07-12	4.4550	4.4550	4.3000	4.4000	-1.124%	11,945	-67.568%
2024-07-11	4.5000	4.5000	4.3500	4.4500	+0.214%	13,945	-67.933%
2024-07-10	4.4500	4.5000	4.3500	4.4405	+0.657%	9,153	-67.864%
2024-07-09	4.6240	4.6240	4.2500	4.4115	-4.616%	16,203	-67.653%
2024-07-08	4.9500	4.9500	4.5155	4.6250	-1.596%	10,686	-69.146%
2024-07-05	4.6500	4.7500	4.6050	4.7000	-0.329%	2,091	-69.638%
2024-07-03	4.9000	4.9000	4.6315	4.7155	+4.789%	22,054	-69.738%
2024-07-02	4.3600	4.5000	4.3600	4.5000	+0.011%	19,328	-68.289%
2024-07-01	4.4000	4.6150	4.3250	4.4995	-2.291%	16,996	-68.285%
2024-06-28	4.7450	4.7450	4.5000	4.6050	-2.848%	6,527	-69.012%
2024-06-27	4.6450	4.8000	4.4030	4.7400	+5.451%	17,272	-69.895%
2024-06-26	4.3500	4.6455	4.2500	4.4950	+2.579%	13,666	-68.254%
2024-06-25	5.0500	5.0500	4.1830	4.3820	-11.484%	59,718	-67.435%
2024-06-24	5.0000	5.2000	4.9000	4.9505	-0.752%	17,762	-71.175%
2024-06-21	4.9500	5.0435	4.8500	4.9880	-1.228%	15,073	-71.391%
2024-06-20	5.1000	5.1000	4.8000	5.0500	-2.885%	28,115	-71.743%
2024-06-18	5.1000	5.2000	4.9025	5.2000	+5.040%	40,529	-72.558%
2024-06-17	5.2000	5.2000	4.9000	4.9505	-1.970%	24,780	-71.175%
2024-06-14	4.9500	5.3000	4.8000	5.0500	+2.020%	68,905	-71.743%
2024-06-13	5.2500	5.3500	4.8000	4.9500	-10.000%	82,378	-71.172%
2024-06-12	5.9000	6.0000	5.3335	5.5000	-1.786%	121,406	-74.055%
2024-06-11	5.3000	6.2600	5.1000	5.6000	-7.438%	171,442	-74.518%
2024-06-10	5.8500	6.2000	5.2000	6.0500	+22.222%	1,048,546	-76.413%
2024-06-07	5.2000	5.3500	4.7500	4.9500	-7.477%	192,987	-71.172%
2024-06-06	6.6500	7.2500	5.3500	5.3500	-2.727%	3,101,967	-73.327%
2024-06-05	5.6500	5.8000	5.0000	5.5000	-4.348%	33,005	-74.055%
2024-06-04	5.7000	5.8000	5.4050	5.7500	+1.770%	41,492	-75.183%
2024-06-03	6.1000	6.2665	5.2500	5.6500	-11.024%	121,448	-74.743%
2024-05-31	7.0500	10.3505	6.3000	6.3500	-9.929%	2,134,543	-77.528%
2024-05-30	6.9000	7.2000	6.7500	7.0500	+2.070%	20,233	-79.759%
2024-05-29	6.9000	7.1750	6.6375	6.9070	-0.619%	19,076	-79.340%
2024-05-28	7.2500	7.3500	6.7000	6.9500	-4.138%	16,320	-79.468%
2024-05-24	7.7000	7.7000	6.4500	7.2500	-6.452%	48,228	-80.317%
2024-05-23	8.1000	8.1000	7.2000	7.7500	-1.899%	22,680	-81.587%
2024-05-22	8.6000	8.9495	7.0500	7.9000	-13.187%	61,825	-81.937%
2024-05-21	8.5000	9.1000	8.5000	9.1000	-1.622%	30,955	-84.319%
2024-05-20	10.1500	10.1500	8.4000	9.2500	-7.960%	111,902	-84.573%

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

BNRG
Brenmiller Energy Ltd
stock NASDAQ