Skip to main content

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

3.600 +0.030 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.430 3.650 3.400 3.600 2,432 +0.04(+0.98%)
Feb 29, 2024 3.480 3.730 3.390 3.565 2,194 +0.17(+4.85%)
Feb 28, 2024 3.300 3.700 3.300 3.400 4,060 -0.20(-5.56%)
Feb 27, 2024 3.650 3.912 3.500 3.600 4,502 -0.34(-8.63%)
Feb 26, 2024 3.990 4.110 3.500 3.940 3,167 -0.05(-1.25%)
Feb 23, 2024 3.890 4.220 3.750 3.990 5,123 -0.18(-4.32%)
Feb 22, 2024 4.090 4.300 3.740 4.170 3,178 -0.08(-1.88%)
Feb 21, 2024 4.260 4.400 3.740 4.250 2,636 +0.09(+2.16%)
Feb 20, 2024 3.880 4.200 3.880 4.160 10,574 +0.21(+5.32%)
Feb 16, 2024 4.160 4.160 3.500 3.950 5,255 -0.05(-1.25%)
Feb 15, 2024 4.010 4.020 3.980 4.000 983 -0.09(-2.20%)
Feb 14, 2024 3.850 4.100 3.720 4.090 9,556 +0.30(+7.92%)
Feb 13, 2024 4.000 4.010 3.790 3.790 3,293 -0.22(-5.49%)
Feb 12, 2024 4.315 4.463 4.010 4.010 15,828 -0.51(-11.28%)
Feb 09, 2024 4.350 4.570 4.150 4.520 2,713 +0.04(+0.86%)
Feb 08, 2024 4.180 4.500 4.150 4.481 6,183 +0.23(+5.44%)
Feb 07, 2024 4.348 4.348 4.190 4.250 3,630 -0.17(-3.85%)
Feb 06, 2024 4.650 4.650 3.990 4.420 1,712 -0.02(-0.45%)
Feb 05, 2024 4.070 4.460 4.070 4.440 1,704 +0.19(+4.47%)
Feb 02, 2024 4.490 4.490 4.000 4.250 3,176 -0.11(-2.52%)
Feb 01, 2024 4.190 4.360 4.180 4.360 3,133 -0.04(-0.91%)
Jan 31, 2024 4.000 4.400 4.000 4.400 5,032 +0.27(+6.54%)
Jan 30, 2024 4.460 4.480 4.130 4.130 3,191 -0.22(-5.06%)
Jan 29, 2024 4.400 4.400 4.110 4.350 10,082 -0.08(-1.81%)
Jan 26, 2024 4.650 4.670 4.000 4.430 5,532 +0.28(+6.75%)
Jan 25, 2024 4.700 4.700 3.820 4.150 19,996 -0.64(-13.42%)
Jan 24, 2024 4.850 5.070 4.700 4.793 14,888 -0.10(-1.98%)
Jan 23, 2024 5.280 5.280 4.780 4.890 20,881 -0.90(-15.56%)
Jan 22, 2024 5.940 6.000 5.500 5.791 9,540 -0.19(-3.16%)
Jan 19, 2024 6.100 6.100 5.950 5.980 4,157 -0.00(-0.05%)
Jan 18, 2024 6.140 6.300 5.950 5.983 11,851 +0.00(+0.01%)
Jan 17, 2024 5.950 5.982 5.913 5.982 3,149 +0.07(+1.23%)
Jan 16, 2024 6.280 6.280 5.910 5.910 3,609 -0.20(-3.27%)
Jan 12, 2024 6.840 6.840 6.000 6.110 18,574 -0.12(-1.93%)
Jan 11, 2024 6.620 6.890 6.100 6.230 124,422 +0.44(+7.64%)
Jan 10, 2024 6.110 6.110 5.460 5.788 15,666 +0.23(+4.10%)
Jan 09, 2024 5.940 5.940 5.320 5.560 15,421 -0.13(-2.28%)
Jan 08, 2024 5.890 7.220 5.320 5.690 37,357 +0.10(+1.79%)
Jan 05, 2024 5.300 5.708 5.300 5.590 5,489 -0.14(-2.44%)
Jan 04, 2024 5.740 5.740 5.110 5.730 5,325 +0.04(+0.73%)
Jan 03, 2024 5.730 5.730 5.010 5.689 5,342 -0.04(-0.73%)
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.