Brenmiller Energy Ltd - Ordinary Shares (BNRG)

3.0000
-0.3600 (-10.71%)
NASDAQ · Last Trade: Apr 25th, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brenmiller Energy Ltd - Ordinary Shares (BNRG)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20263.393.392.833.0065,2053.00
4/23/20263.994.003.183.36183,6363.36
4/22/20263.284.353.254.15294,7544.15
4/21/20263.283.353.183.2531,1503.25
4/20/20263.453.563.183.3541,5343.35
4/17/20263.513.603.243.4874,2963.48
4/16/20263.113.572.833.57167,5263.57
4/15/20262.963.572.803.30318,4883.30
4/14/20260.550.550.490.51239,4552.55
4/13/20260.560.590.560.5979,8992.94
4/10/20260.590.610.570.5957,9662.93
4/09/20260.620.620.570.5953,2152.93
4/08/20260.620.620.580.6166,8563.04
4/07/20260.620.620.580.6149,5163.06
4/06/20260.630.640.620.6426,5473.20
4/02/20260.630.640.600.6490,3293.19
4/01/20260.590.630.580.6380,3653.17
3/31/20260.600.610.550.601,035,7533.01
3/30/20260.610.640.580.5997,1632.96
3/27/20260.670.690.590.6678,7793.30
3/26/20260.710.720.630.66134,1563.29
3/25/20260.680.740.650.73162,2273.65
3/24/20260.680.690.630.6957,9213.45
3/23/20260.600.680.590.68232,5813.38
3/20/20260.670.710.560.60629,5533.01
3/19/20260.590.650.570.63150,9363.15
3/18/20260.570.630.550.60187,1432.99
3/17/20260.640.650.560.60317,3793.00
3/16/20260.700.800.650.70421,5143.49
3/13/20260.890.930.700.72803,7563.62
3/12/20260.931.010.770.9817,410,0654.91
3/11/20260.850.880.810.83170,4794.14
3/10/20260.950.950.810.83358,9974.15
3/09/20260.810.940.810.88402,8664.39
3/06/20261.001.090.860.86731,3784.32
3/05/20261.221.251.201.214,131,9836.05
3/04/20261.201.351.121.25356,9156.25
3/03/20261.191.201.121.2033,7596.00
3/02/20261.281.291.161.20110,5226.00
2/27/20261.221.261.181.2550,1246.25
2/26/20261.261.271.191.2242,1186.10
2/25/20261.301.321.211.2459,7646.20
2/24/20261.301.341.231.2957,7236.45
2/23/20261.391.421.281.3380,1696.65
2/20/20261.391.441.321.3551,9996.75
2/19/20261.331.481.291.43108,6657.15
2/18/20261.411.431.251.30127,4496.50
2/17/20261.501.501.341.42109,6927.10
2/13/20261.491.631.481.52133,7867.60
2/12/20261.701.771.511.52329,3997.60
2/11/20262.402.411.621.8314,910,0079.15
2/10/20262.772.772.352.4448,40112.22
2/09/20262.702.842.652.7460,56413.70
2/06/20262.222.712.212.6143,81713.05
2/05/20262.652.802.192.2674,70411.30
2/04/20263.133.132.492.65185,61213.25
2/03/20263.003.212.963.1889,86615.90
2/02/20262.863.082.822.99104,68214.95
1/30/20262.913.102.802.8276,23514.10
1/29/20262.953.192.652.94127,30814.70
1/28/20263.083.332.903.00119,59615.00
1/27/20263.523.582.773.201,624,94716.00
1/26/20263.664.093.423.59188,12117.95