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)

1.310 -0.040 (-2.96%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.860 3.080 2.820 2.990 104,682 +0.17(+6.03%)
Jan 30, 2026 2.910 3.100 2.800 2.820 76,235 -0.12(-4.08%)
Jan 29, 2026 2.950 3.190 2.650 2.940 127,308 -0.06(-2.00%)
Jan 28, 2026 3.080 3.334 2.900 3.000 119,596 -0.20(-6.25%)
Jan 27, 2026 3.520 3.580 2.770 3.200 1,624,947 -0.39(-10.86%)
Jan 26, 2026 3.660 4.090 3.420 3.590 188,121 -0.05(-1.37%)
Jan 23, 2026 3.920 3.920 3.595 3.640 34,670 -0.24(-6.29%)
Jan 22, 2026 3.780 4.337 3.692 3.884 109,786 +0.23(+6.30%)
Jan 21, 2026 3.776 3.842 3.640 3.654 20,127 -0.12(-3.24%)
Jan 20, 2026 3.570 3.906 3.500 3.776 11,974 +0.14(+3.71%)
Jan 16, 2026 3.570 3.710 3.431 3.641 10,366 +0.19(+5.45%)
Jan 15, 2026 3.605 3.605 3.430 3.453 6,786 -0.14(-3.80%)
Jan 14, 2026 3.416 3.703 3.360 3.590 13,529 +0.07(+1.93%)
Jan 13, 2026 3.640 3.640 3.269 3.522 26,497 -0.12(-3.23%)
Jan 12, 2026 3.642 3.675 3.430 3.639 28,403 -0.14(-3.62%)
Jan 09, 2026 3.871 3.871 3.609 3.776 22,928 -0.09(-2.44%)
Jan 08, 2026 4.045 4.129 3.604 3.870 27,123 -0.10(-2.49%)
Jan 07, 2026 3.462 4.130 3.360 3.969 74,647 +0.50(+14.55%)
Jan 06, 2026 3.290 3.465 3.150 3.465 35,825 +0.10(+3.10%)
Jan 05, 2026 3.220 3.484 3.208 3.361 49,479 +0.01(+0.33%)
Jan 02, 2026 3.430 3.469 3.185 3.349 67,243 -0.10(-2.76%)
Dec 31, 2025 3.870 3.990 3.360 3.445 96,390 -0.84(-19.70%)
Dec 30, 2025 6.068 6.370 3.462 4.290 1,838,952 -1.38(-24.38%)
Dec 29, 2025 4.900 5.978 4.643 5.673 111,702 +0.70(+14.12%)
Dec 26, 2025 4.900 5.459 4.612 4.971 23,436 +0.18(+3.82%)
Dec 24, 2025 4.783 4.900 4.410 4.788 8,178 +0.00(+0.10%)
Dec 23, 2025 5.394 5.394 4.620 4.783 26,261 -0.59(-11.03%)
Dec 22, 2025 5.330 6.527 5.212 5.376 149,877 +0.69(+14.63%)
Dec 19, 2025 4.704 4.746 4.620 4.690 1,188 +0.13(+2.92%)
Dec 18, 2025 4.550 4.823 4.550 4.557 10,344 +0.08(+1.73%)
Dec 17, 2025 4.900 4.969 4.271 4.479 26,056 -0.59(-11.63%)
Dec 16, 2025 5.250 5.250 4.900 5.069 6,220 -0.22(-4.08%)
Dec 15, 2025 5.670 5.740 5.180 5.284 14,902 -0.33(-5.87%)
Dec 12, 2025 5.984 6.790 5.614 5.614 26,941 -1.04(-15.58%)
Dec 11, 2025 7.350 7.865 6.650 6.650 44,303 -1.26(-15.93%)
Dec 10, 2025 7.909 8.119 7.630 7.910 9,075 +0.33(+4.34%)
Dec 09, 2025 7.770 8.050 7.581 7.581 7,215 -0.47(-5.83%)
Dec 08, 2025 8.051 8.120 7.771 8.050 2,144 +0.00(+0.00%)
Dec 05, 2025 7.910 8.330 7.840 8.050 2,764 +0.14(+1.77%)
Dec 04, 2025 7.925 8.225 7.700 7.910 8,539 -0.02(-0.26%)
Dec 03, 2025 8.120 8.120 7.805 7.931 5,654 -0.19(-2.33%)
Dec 02, 2025 7.700 8.330 7.700 8.120 4,425 +0.42(+5.45%)
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.