Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

2.100 -0.040 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.110 2.150 1.980 2.100 102,884 -0.04(-1.87%)
Jul 10, 2025 2.090 2.150 2.050 2.140 39,248 +0.02(+0.94%)
Jul 09, 2025 2.110 2.180 2.080 2.120 103,083 -0.05(-2.30%)
Jul 08, 2025 2.360 2.470 1.980 2.170 2,767,266 -0.38(-14.90%)
Jul 07, 2025 2.640 2.725 2.530 2.550 28,612 -0.10(-3.88%)
Jul 03, 2025 2.690 2.710 2.640 2.653 17,897 -0.07(-2.46%)
Jul 02, 2025 2.510 2.800 2.300 2.720 133,173 +0.14(+5.43%)
Jul 01, 2025 2.470 2.600 2.456 2.580 47,394 +0.10(+4.03%)
Jun 30, 2025 2.640 2.730 2.420 2.480 105,800 -0.13(-4.98%)
Jun 27, 2025 2.360 2.640 2.360 2.610 112,960 +0.22(+9.21%)
Jun 26, 2025 2.320 2.700 2.295 2.390 121,375 +0.05(+2.14%)
Jun 25, 2025 2.230 2.350 2.210 2.340 53,891 +0.10(+4.46%)
Jun 24, 2025 2.490 2.490 2.220 2.240 80,269 -0.25(-10.04%)
Jun 23, 2025 2.420 2.718 2.410 2.490 81,883 -0.05(-1.97%)
Jun 20, 2025 2.600 2.920 1.780 2.540 456,343 +0.09(+3.67%)
Jun 18, 2025 2.350 2.725 2.325 2.450 179,670 +0.14(+5.83%)
Jun 17, 2025 2.640 2.650 2.294 2.315 354,167 -0.56(-19.58%)
Jun 16, 2025 3.075 3.187 2.850 2.878 73,989 -0.05(-1.61%)
Jun 13, 2025 3.102 3.305 2.910 2.925 142,928 -0.47(-13.93%)
Jun 12, 2025 3.250 3.475 3.250 3.399 37,956 +0.05(+1.46%)
Jun 11, 2025 3.086 3.500 3.000 3.350 107,048 +0.25(+8.17%)
Jun 10, 2025 3.600 3.650 3.051 3.097 132,659 -0.45(-12.64%)
Jun 09, 2025 3.550 3.945 3.500 3.545 163,194 +0.09(+2.74%)
Jun 06, 2025 3.150 3.571 3.150 3.450 252,892 +0.41(+13.54%)
Jun 05, 2025 2.800 3.225 2.750 3.039 181,785 +0.24(+8.73%)
Jun 04, 2025 2.647 2.891 2.636 2.795 126,573 +0.15(+5.53%)
Jun 03, 2025 2.509 2.690 2.501 2.648 73,951 +0.13(+5.14%)
Jun 02, 2025 2.415 2.562 2.355 2.519 70,114 +0.03(+1.18%)
May 30, 2025 2.450 2.534 2.355 2.490 149,836 -0.05(-1.79%)
May 29, 2025 2.346 3.100 2.345 2.535 1,682,168 +0.19(+7.87%)
May 28, 2025 2.340 2.558 2.260 2.350 242,396 +0.02(+1.08%)
May 27, 2025 2.200 2.414 2.060 2.325 428,080 +0.10(+4.40%)
May 23, 2025 2.500 3.265 2.002 2.227 3,789,146 -0.18(-7.61%)
May 22, 2025 2.750 2.840 2.300 2.410 195,014 -0.45(-15.61%)
May 21, 2025 2.796 2.900 2.700 2.857 45,942 +0.05(+1.84%)
May 20, 2025 3.000 3.000 2.755 2.805 53,310 -0.10(-3.29%)
May 19, 2025 2.970 3.034 2.800 2.901 21,220 +0.01(+0.21%)
May 16, 2025 2.700 3.100 2.600 2.894 87,544 +0.15(+5.64%)
May 15, 2025 2.650 2.850 2.610 2.740 94,132 -0.02(-0.89%)
May 14, 2025 2.716 2.771 2.600 2.764 623,202 -0.22(-7.26%)
May 13, 2025 2.900 3.450 2.710 2.981 478,524 -0.97(-24.54%)
May 12, 2025 5.400 5.431 3.400 3.950 135,523 -1.35(-25.46%)
May 09, 2025 5.350 5.400 5.225 5.300 21,605 +0.20(+3.92%)
May 08, 2025 5.100 5.400 5.050 5.100 7,109 -0.03(-0.49%)
May 07, 2025 5.300 5.300 5.050 5.125 6,250 +0.05(+0.99%)
May 06, 2025 4.900 5.075 4.900 5.075 8,142 +0.08(+1.50%)
May 05, 2025 5.100 5.100 4.717 5.000 18,343 -0.30(-5.66%)
May 02, 2025 5.200 5.493 4.900 5.300 28,850 +0.30(+6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.