ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

0.5868 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5900 0.6077 0.5700 0.5868 57,966 +0.00(+0.12%)
Apr 09, 2026 0.6200 0.6200 0.5700 0.5861 53,215 -0.02(-3.47%)
Apr 08, 2026 0.6200 0.6199 0.5800 0.6072 66,856 -0.00(-0.62%)
Apr 07, 2026 0.6200 0.6243 0.5819 0.6110 49,516 -0.03(-4.53%)
Apr 06, 2026 0.6325 0.6435 0.6220 0.6400 26,547 +0.00(+0.19%)
Apr 02, 2026 0.6330 0.6388 0.6001 0.6388 90,329 +0.01(+0.82%)
Apr 01, 2026 0.5900 0.6336 0.5802 0.6336 80,365 +0.03(+5.09%)
Mar 31, 2026 0.6023 0.6100 0.5504 0.6029 1,035,753 +0.01(+1.91%)
Mar 30, 2026 0.6130 0.6375 0.5850 0.5916 97,163 -0.07(-10.24%)
Mar 27, 2026 0.6700 0.6899 0.5901 0.6591 78,779 +0.00(+0.11%)
Mar 26, 2026 0.7140 0.7180 0.6290 0.6584 134,156 -0.07(-9.78%)
Mar 25, 2026 0.6775 0.7372 0.6534 0.7298 162,227 +0.04(+5.88%)
Mar 24, 2026 0.6800 0.6893 0.6320 0.6893 57,921 +0.01(+2.07%)
Mar 23, 2026 0.6000 0.6800 0.5926 0.6753 232,581 +0.07(+12.33%)
Mar 20, 2026 0.6700 0.7109 0.5600 0.6012 629,553 -0.03(-4.57%)
Mar 19, 2026 0.5883 0.6468 0.5653 0.6300 150,936 +0.03(+5.37%)
Mar 18, 2026 0.5661 0.6320 0.5462 0.5979 187,143 -0.00(-0.35%)
Mar 17, 2026 0.6400 0.6465 0.5615 0.6000 317,379 -0.10(-14.04%)
Mar 16, 2026 0.7000 0.7950 0.6500 0.6980 421,514 -0.03(-3.66%)
Mar 13, 2026 0.8890 0.9272 0.7006 0.7245 803,756 -0.26(-26.26%)
Mar 12, 2026 0.9290 1.010 0.7668 0.9825 17,410,064 +0.15(+18.67%)
Mar 11, 2026 0.8480 0.8799 0.8056 0.8279 170,479 -0.00(-0.23%)
Mar 10, 2026 0.9467 0.9484 0.8100 0.8298 358,997 -0.05(-5.46%)
Mar 09, 2026 0.8100 0.9350 0.8050 0.8777 402,866 +0.01(+1.50%)
Mar 06, 2026 1.000 1.090 0.8610 0.8647 731,378 -0.35(-28.54%)
Mar 05, 2026 1.220 1.245 1.200 1.210 4,131,983 -0.04(-3.20%)
Mar 04, 2026 1.200 1.352 1.120 1.250 356,915 +0.05(+4.17%)
Mar 03, 2026 1.190 1.200 1.120 1.200 33,759 +0.00(+0.00%)
Mar 02, 2026 1.280 1.295 1.160 1.200 110,522 -0.05(-4.00%)
Feb 27, 2026 1.220 1.262 1.180 1.250 50,124 +0.03(+2.46%)
Feb 26, 2026 1.260 1.268 1.185 1.220 42,118 -0.02(-1.61%)
Feb 25, 2026 1.300 1.324 1.210 1.240 59,764 -0.05(-3.88%)
Feb 24, 2026 1.300 1.340 1.230 1.290 57,723 -0.04(-3.01%)
Feb 23, 2026 1.390 1.420 1.280 1.330 80,169 -0.02(-1.48%)
Feb 20, 2026 1.390 1.440 1.320 1.350 51,999 -0.08(-5.59%)
Feb 19, 2026 1.330 1.477 1.290 1.430 108,665 +0.13(+10.00%)
Feb 18, 2026 1.410 1.432 1.250 1.300 127,449 -0.12(-8.45%)
Feb 17, 2026 1.500 1.500 1.340 1.420 109,692 -0.10(-6.58%)
Feb 13, 2026 1.490 1.630 1.480 1.520 133,786 +0.00(+0.00%)
Feb 12, 2026 1.700 1.767 1.510 1.520 329,399 -0.31(-16.94%)
Feb 11, 2026 2.400 2.410 1.620 1.830 14,910,007 -0.61(-25.15%)
Feb 10, 2026 2.770 2.770 2.345 2.445 48,401 -0.30(-10.77%)
Feb 09, 2026 2.700 2.840 2.650 2.740 60,564 +0.13(+4.98%)
Feb 06, 2026 2.220 2.710 2.210 2.610 43,817 +0.35(+15.49%)
Feb 05, 2026 2.650 2.800 2.185 2.260 74,704 -0.39(-14.72%)
Feb 04, 2026 3.130 3.130 2.490 2.650 185,612 -0.53(-16.67%)
Feb 03, 2026 3.000 3.215 2.956 3.180 89,866 +0.19(+6.35%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.