• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

    0.5202 +0.0269 (+5.45%)
    Streaming Delayed Price Updated: 3:59 PM EST, Jan 16, 2026 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 (%)
    Jan 16, 2026 0.5100 0.5300 0.4901 0.5202 72,564 +0.03(+5.45%)
    Jan 15, 2026 0.5150 0.5150 0.4900 0.4933 47,503 -0.02(-3.80%)
    Jan 14, 2026 0.4880 0.5290 0.4800 0.5128 94,704 +0.01(+1.93%)
    Jan 13, 2026 0.5200 0.5200 0.4670 0.5031 185,484 -0.02(-3.23%)
    Jan 12, 2026 0.5203 0.5250 0.4900 0.5199 198,826 -0.02(-3.62%)
    Jan 09, 2026 0.5530 0.5530 0.5156 0.5394 160,498 -0.01(-2.44%)
    Jan 08, 2026 0.5778 0.5898 0.5148 0.5529 189,865 -0.01(-2.49%)
    Jan 07, 2026 0.4946 0.5900 0.4800 0.5670 522,529 +0.07(+14.55%)
    Jan 06, 2026 0.4700 0.4950 0.4500 0.4950 250,778 +0.01(+3.10%)
    Jan 05, 2026 0.4600 0.4977 0.4583 0.4801 346,353 +0.00(+0.33%)
    Jan 02, 2026 0.4900 0.4955 0.4550 0.4785 470,701 -0.01(-2.76%)
    Dec 31, 2025 0.5529 0.5700 0.4800 0.4921 674,734 -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.
    © 2025 FinancialContent. All rights reserved.