Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

2.480 -0.130 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.