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)

0.4921 -0.1207 (-19.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.5529 0.5700 0.4800 0.4921 661,312 -0.12(-19.70%)
Dec 30, 2025 0.8669 0.9100 0.4946 0.6128 12,872,669 -0.20(-24.38%)
Dec 29, 2025 0.7000 0.8540 0.6633 0.8104 781,919 +0.10(+14.12%)
Dec 26, 2025 0.7000 0.7799 0.6589 0.7101 164,052 +0.03(+3.82%)
Dec 24, 2025 0.6833 0.7000 0.6300 0.6840 57,246 +0.00(+0.10%)
Dec 23, 2025 0.7706 0.7706 0.6600 0.6833 183,833 -0.08(-11.03%)
Dec 22, 2025 0.7614 0.9325 0.7445 0.7680 1,049,144 +0.10(+14.63%)
Dec 19, 2025 0.6720 0.6780 0.6600 0.6700 8,317 +0.02(+2.92%)
Dec 18, 2025 0.6500 0.6890 0.6500 0.6510 72,411 +0.01(+1.73%)
Dec 17, 2025 0.7000 0.7099 0.6101 0.6399 182,398 -0.08(-11.63%)
Dec 16, 2025 0.7500 0.7500 0.7000 0.7241 43,542 -0.03(-4.08%)
Dec 15, 2025 0.8100 0.8200 0.7400 0.7549 104,319 -0.05(-5.87%)
Dec 12, 2025 0.8549 0.9700 0.8020 0.8020 188,593 -0.15(-15.58%)
Dec 11, 2025 1.050 1.124 0.9500 0.9500 310,127 -0.18(-15.93%)
Dec 10, 2025 1.130 1.160 1.090 1.130 63,530 +0.05(+4.34%)
Dec 09, 2025 1.110 1.150 1.083 1.083 50,511 -0.07(-5.83%)
Dec 08, 2025 1.150 1.160 1.110 1.150 15,011 +0.00(+0.00%)
Dec 05, 2025 1.130 1.190 1.120 1.150 19,354 +0.02(+1.77%)
Dec 04, 2025 1.132 1.175 1.100 1.130 59,779 -0.00(-0.26%)
Dec 03, 2025 1.160 1.160 1.115 1.133 39,579 -0.03(-2.33%)
Dec 02, 2025 1.100 1.190 1.100 1.160 30,980 +0.06(+5.45%)
Dec 01, 2025 1.160 1.195 1.100 1.100 36,943 -0.06(-5.17%)
Nov 28, 2025 1.150 1.220 1.150 1.160 25,990 -0.06(-4.92%)
Nov 26, 2025 1.190 1.286 1.150 1.220 87,496 +0.06(+5.17%)
Nov 25, 2025 1.130 1.177 1.110 1.160 28,241 +0.06(+5.45%)
Nov 24, 2025 1.150 1.150 1.040 1.100 21,623 +0.01(+0.92%)
Nov 21, 2025 1.000 1.190 1.000 1.090 38,877 +0.07(+6.86%)
Nov 20, 2025 1.040 1.125 1.010 1.020 82,119 -0.03(-2.86%)
Nov 19, 2025 1.220 1.230 1.040 1.050 111,727 -0.18(-14.63%)
Nov 18, 2025 1.180 1.230 1.140 1.230 53,934 +0.03(+2.50%)
Nov 17, 2025 1.220 1.230 1.200 1.200 21,641 -0.02(-1.73%)
Nov 14, 2025 1.240 1.252 1.210 1.221 30,892 -0.06(-4.60%)
Nov 13, 2025 1.310 1.360 1.220 1.280 75,304 -0.03(-2.29%)
Nov 12, 2025 1.320 1.360 1.310 1.310 31,711 -0.03(-2.24%)
Nov 11, 2025 1.330 1.350 1.290 1.340 26,455 +0.06(+4.28%)
Nov 10, 2025 1.420 1.420 1.280 1.285 79,660 -0.14(-9.95%)
Nov 07, 2025 1.420 1.427 1.344 1.427 12,115 -0.00(-0.21%)
Nov 06, 2025 1.440 1.473 1.410 1.430 19,104 -0.05(-3.38%)
Nov 05, 2025 1.390 1.499 1.386 1.480 42,869 +0.08(+5.71%)
Nov 04, 2025 1.480 1.502 1.350 1.400 63,478 -0.08(-5.41%)
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.