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

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

0.4454 -0.0367 (-7.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 22, 2025 0.5500 0.5679 0.4600 0.4821 975,073 -0.09(-15.61%)
May 21, 2025 0.5593 0.5800 0.5401 0.5713 229,714 +0.01(+1.84%)
May 20, 2025 0.6000 0.6000 0.5510 0.5610 266,551 -0.02(-3.29%)
May 19, 2025 0.5941 0.6068 0.5601 0.5801 106,102 +0.00(+0.21%)
May 16, 2025 0.5400 0.6200 0.5200 0.5789 437,724 +0.03(+5.64%)
May 15, 2025 0.5300 0.5700 0.5220 0.5480 470,660 -0.00(-0.89%)
May 14, 2025 0.5432 0.5542 0.5200 0.5529 3,116,013 -0.04(-7.26%)
May 13, 2025 0.5800 0.6900 0.5420 0.5962 2,392,620 -0.19(-24.54%)
May 12, 2025 1.080 1.086 0.6800 0.7901 677,615 -0.27(-25.46%)
May 09, 2025 1.070 1.080 1.045 1.060 108,026 +0.04(+3.92%)
May 08, 2025 1.020 1.080 1.010 1.020 35,549 -0.00(-0.49%)
May 07, 2025 1.060 1.060 1.010 1.025 31,253 +0.01(+0.99%)
May 06, 2025 0.9800 1.015 0.9800 1.015 40,711 +0.01(+1.50%)
May 05, 2025 1.020 1.020 0.9434 1.000 91,715 -0.06(-5.66%)
May 02, 2025 1.040 1.099 0.9800 1.060 144,253 +0.06(+6.00%)
May 01, 2025 1.160 1.180 0.9900 1.000 456,575 -0.19(-15.97%)
Apr 30, 2025 1.190 1.215 1.190 1.190 41,109 +0.00(+0.00%)
Apr 29, 2025 1.280 1.280 1.180 1.190 32,744 -0.04(-3.25%)
Apr 28, 2025 1.350 1.350 1.160 1.230 74,553 -0.11(-8.21%)
Apr 25, 2025 1.370 1.379 1.330 1.340 34,969 +0.01(+0.60%)
Apr 24, 2025 1.310 1.393 1.310 1.332 45,872 -0.07(-4.86%)
Apr 23, 2025 1.420 1.420 1.360 1.400 28,351 +0.03(+2.19%)
Apr 22, 2025 1.340 1.370 1.280 1.370 42,374 +0.09(+7.03%)
Apr 21, 2025 1.270 1.391 1.270 1.280 23,612 -0.03(-2.29%)
Apr 17, 2025 1.380 1.460 1.300 1.310 22,314 -0.05(-3.68%)
Apr 16, 2025 1.480 1.480 1.350 1.360 40,707 -0.10(-6.85%)
Apr 15, 2025 1.400 1.460 1.390 1.460 20,637 +0.06(+4.29%)
Apr 14, 2025 1.380 1.450 1.310 1.400 47,158 +0.02(+1.45%)
Apr 11, 2025 1.330 1.390 1.310 1.380 38,477 -0.01(-0.72%)
Apr 10, 2025 1.390 1.490 1.298 1.390 25,971 +0.00(+0.00%)
Apr 09, 2025 1.280 1.431 1.180 1.390 67,871 +0.18(+14.88%)
Apr 08, 2025 1.260 1.315 1.150 1.210 22,742 -0.05(-3.97%)
Apr 07, 2025 1.160 1.260 1.090 1.260 36,700 +0.06(+5.00%)
Apr 04, 2025 1.290 1.294 1.160 1.200 43,596 -0.06(-4.76%)
Apr 03, 2025 1.310 1.310 1.250 1.260 35,509 -0.05(-3.82%)
Apr 02, 2025 1.330 1.330 1.270 1.310 15,363 +0.04(+3.15%)
Apr 01, 2025 1.240 1.320 1.240 1.270 28,903 +0.03(+2.37%)
Mar 31, 2025 1.250 1.330 1.190 1.241 89,988 -0.08(-6.02%)
Mar 28, 2025 1.270 1.340 1.260 1.320 18,137 +0.04(+3.13%)
Mar 27, 2025 1.400 1.419 1.270 1.280 61,354 -0.13(-9.22%)
Mar 26, 2025 1.394 1.443 1.320 1.410 43,535 -0.04(-2.76%)
Mar 25, 2025 1.480 1.480 1.430 1.450 39,555 +0.00(+0.00%)
Mar 24, 2025 1.420 1.480 1.370 1.450 77,806 +0.03(+2.11%)
Mar 21, 2025 1.280 1.420 1.280 1.420 87,114 +0.12(+9.06%)
Mar 20, 2025 1.300 1.350 1.230 1.302 38,826 +0.02(+1.72%)
Mar 19, 2025 1.330 1.350 1.260 1.280 28,075 +0.00(+0.00%)
Mar 18, 2025 1.250 1.280 1.250 1.280 34,441 +0.04(+3.23%)
Mar 17, 2025 1.230 1.300 1.219 1.240 44,664 +0.01(+0.81%)
Mar 14, 2025 1.210 1.270 1.200 1.230 18,990 +0.02(+1.65%)
Mar 13, 2025 1.260 1.310 1.200 1.210 59,496 -0.06(-4.96%)
Mar 12, 2025 1.210 1.346 1.210 1.273 69,455 +0.08(+6.98%)
Mar 11, 2025 1.160 1.240 1.160 1.190 39,869 +0.00(+0.00%)
Mar 10, 2025 1.210 1.260 1.180 1.190 84,971 -0.05(-4.03%)
Mar 07, 2025 1.150 1.260 1.150 1.240 111,411 +0.08(+6.90%)
Mar 06, 2025 1.160 1.200 1.130 1.160 162,638 -0.04(-3.33%)
Mar 05, 2025 1.370 1.450 1.170 1.200 1,585,424 -0.15(-11.11%)
Mar 04, 2025 1.420 1.430 1.310 1.350 1,855,310 -0.09(-6.25%)
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.