Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.7400 +0.0200 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 0.7300 0.7660 0.7054 0.7400 116,962 +0.02(+2.78%)
Nov 21, 2024 0.7186 0.7396 0.7000 0.7200 58,465 -0.00(-0.11%)
Nov 20, 2024 0.7200 0.7400 0.7100 0.7208 24,237 -0.01(-1.25%)
Nov 19, 2024 0.7249 0.7450 0.7020 0.7299 66,030 -0.02(-2.03%)
Nov 18, 2024 0.7100 0.7497 0.7100 0.7450 40,661 +0.04(+4.93%)
Nov 15, 2024 0.7200 0.7600 0.7014 0.7100 107,341 -0.02(-2.59%)
Nov 14, 2024 0.7780 0.7780 0.7050 0.7289 79,675 -0.01(-1.50%)
Nov 13, 2024 0.7400 0.7680 0.7200 0.7400 70,021 -0.01(-1.86%)
Nov 12, 2024 0.7500 0.7827 0.7309 0.7540 64,912 -0.01(-1.82%)
Nov 11, 2024 0.7690 0.7987 0.7349 0.7680 94,070 -0.02(-1.99%)
Nov 08, 2024 0.7507 0.7979 0.7507 0.7836 81,193 -0.02(-3.03%)
Nov 07, 2024 0.8300 0.8401 0.7506 0.8081 130,403 -0.03(-3.23%)
Nov 06, 2024 0.8301 0.8585 0.8200 0.8351 150,979 -0.02(-1.98%)
Nov 05, 2024 0.8600 0.8600 0.8100 0.8520 118,323 +0.01(+1.43%)
Nov 04, 2024 0.8512 0.8788 0.8102 0.8400 125,677 -0.02(-2.33%)
Nov 01, 2024 0.8700 0.8700 0.8300 0.8600 106,044 -0.01(-0.69%)
Oct 31, 2024 0.8700 0.8700 0.8300 0.8660 116,699 +0.03(+2.97%)
Oct 30, 2024 0.8350 0.8796 0.8350 0.8410 68,028 -0.01(-1.61%)
Oct 29, 2024 0.8790 0.8796 0.8401 0.8548 57,896 -0.01(-1.52%)
Oct 28, 2024 0.8300 0.8700 0.8250 0.8680 106,068 +0.01(+1.28%)
Oct 25, 2024 0.8900 0.9100 0.8200 0.8570 575,191 -0.00(-0.57%)
Oct 24, 2024 0.8500 0.8800 0.8400 0.8619 147,470 -0.02(-2.06%)
Oct 23, 2024 0.8692 0.8834 0.8402 0.8800 59,489 +0.00(+0.00%)
Oct 22, 2024 0.8499 0.8850 0.7910 0.8800 124,080 +0.06(+6.80%)
Oct 21, 2024 0.8200 0.8400 0.8000 0.8240 231,331 +0.03(+4.17%)
Oct 18, 2024 0.7600 0.8499 0.7600 0.7910 176,473 +0.02(+2.79%)
Oct 17, 2024 0.7500 0.7700 0.7100 0.7695 126,941 +0.04(+6.12%)
Oct 16, 2024 0.7500 0.7800 0.7200 0.7251 129,600 -0.03(-3.35%)
Oct 15, 2024 0.8000 0.8200 0.7500 0.7502 147,371 -0.05(-6.47%)
Oct 14, 2024 0.8100 0.8400 0.8000 0.8021 76,910 -0.02(-2.25%)
Oct 11, 2024 0.8067 0.8490 0.8062 0.8206 65,156 -0.01(-1.72%)
Oct 10, 2024 0.8251 0.8490 0.7900 0.8350 90,414 +0.01(+0.60%)
Oct 09, 2024 0.8700 0.8700 0.8105 0.8300 72,465 -0.04(-4.60%)
Oct 08, 2024 0.7900 0.8800 0.7850 0.8700 184,729 +0.07(+9.02%)
Oct 07, 2024 0.7610 0.8150 0.7600 0.7980 133,578 +0.03(+3.64%)
Oct 04, 2024 0.7700 0.8003 0.7530 0.7700 237,140 -0.01(-0.99%)
Oct 03, 2024 0.8000 0.8140 0.7650 0.7777 151,444 -0.04(-4.58%)
Oct 02, 2024 0.8092 0.8290 0.7900 0.8150 125,282 -0.01(-0.61%)
Oct 01, 2024 0.7900 0.8500 0.7900 0.8200 248,645 +0.01(+1.33%)
Sep 30, 2024 0.8200 0.8244 0.7900 0.8092 109,062 -0.02(-1.84%)
Sep 27, 2024 0.8818 0.9000 0.8100 0.8244 222,388 -0.05(-5.45%)
Sep 26, 2024 0.9090 0.9494 0.8438 0.8719 339,876 -0.06(-6.25%)
Sep 25, 2024 0.8994 0.9599 0.8651 0.9300 2,003,679 +0.08(+9.17%)
Sep 24, 2024 0.8190 0.9000 0.8190 0.8519 324,023 -0.01(-0.83%)
Sep 23, 2024 0.9400 0.9488 0.8333 0.8590 251,559 -0.06(-6.58%)
Sep 20, 2024 0.9600 0.9800 0.9100 0.9195 224,033 -0.02(-2.18%)
Sep 19, 2024 1.020 1.030 0.9305 0.9400 337,763 -0.05(-5.06%)
Sep 18, 2024 1.020 1.040 0.9803 0.9901 403,548 -0.00(-0.18%)
Sep 17, 2024 1.140 1.150 0.9600 0.9919 716,948 -0.14(-12.22%)
Sep 16, 2024 1.050 1.210 1.030 1.130 2,844,406 +0.18(+19.31%)
Sep 13, 2024 1.010 1.050 0.9400 0.9471 402,078 -0.02(-1.85%)
Sep 12, 2024 1.000 1.020 0.9431 0.9650 641,708 -0.06(-5.39%)
Sep 11, 2024 1.010 1.100 1.000 1.020 713,611 -0.10(-8.93%)
Sep 10, 2024 1.170 1.240 1.050 1.120 2,503,504 -0.14(-11.11%)
Sep 09, 2024 1.100 1.480 1.000 1.260 44,971,016 +0.31(+32.63%)
Sep 06, 2024 1.120 1.147 0.9500 0.9500 956,169 -0.17(-15.18%)
Sep 05, 2024 1.180 1.270 1.060 1.120 2,118,872 -0.14(-11.11%)
Sep 04, 2024 1.220 1.870 1.150 1.260 26,039,952 +0.03(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.