• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

    0.6911 -0.0449 (-6.10%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2024 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 (%)
    Aug 02, 2024 0.7300 0.7394 0.6910 0.6911 81,544 -0.04(-6.10%)
    Aug 01, 2024 0.7600 0.7779 0.7313 0.7360 79,251 -0.01(-0.81%)
    Jul 31, 2024 0.7804 0.8001 0.7224 0.7420 199,744 -0.04(-4.87%)
    Jul 30, 2024 0.8400 0.8523 0.7500 0.7800 140,771 -0.04(-4.38%)
    Jul 29, 2024 0.8633 0.8962 0.8133 0.8157 100,577 -0.08(-8.98%)
    Jul 26, 2024 0.9300 0.9400 0.8600 0.8962 131,599 -0.03(-3.49%)
    Jul 25, 2024 0.9200 0.9500 0.8961 0.9286 127,323 -0.05(-4.76%)
    Jul 24, 2024 0.8300 1.030 0.8202 0.9750 915,459 +0.15(+18.17%)
    Jul 23, 2024 0.8570 0.8570 0.8212 0.8251 42,034 -0.01(-1.77%)
    Jul 22, 2024 0.8690 0.8690 0.8102 0.8400 41,453 -0.01(-0.88%)
    Jul 19, 2024 0.8720 0.8720 0.8300 0.8475 48,451 -0.02(-2.36%)
    Jul 18, 2024 0.9410 0.9487 0.8531 0.8680 191,175 -0.03(-3.34%)
    Jul 17, 2024 0.8750 0.9390 0.8700 0.8980 119,178 +0.03(+2.89%)
    Jul 16, 2024 0.9049 0.9049 0.8500 0.8728 134,182 -0.03(-3.55%)
    Jul 15, 2024 0.8730 0.9389 0.8523 0.9049 221,946 +0.02(+2.83%)
    Jul 12, 2024 0.8910 0.8910 0.8600 0.8800 59,724 -0.01(-1.12%)
    Jul 11, 2024 0.9000 0.9000 0.8700 0.8900 69,719 +0.00(+0.21%)
    Jul 10, 2024 0.8900 0.9000 0.8700 0.8881 45,765 +0.01(+0.66%)
    Jul 09, 2024 0.9248 0.9248 0.8500 0.8823 81,016 -0.04(-4.62%)
    Jul 08, 2024 0.9900 0.9900 0.9031 0.9250 53,431 -0.01(-1.60%)
    Jul 05, 2024 0.9300 0.9500 0.9210 0.9400 10,456 -0.00(-0.33%)
    Jul 03, 2024 0.9800 0.9800 0.9263 0.9431 110,272 +0.04(+4.79%)
    Jul 02, 2024 0.8700 0.9000 0.8720 0.9000 96,639 +0.00(+0.01%)
    Jul 01, 2024 0.8800 0.9230 0.8650 0.8999 84,980 -0.02(-2.29%)
    Jun 28, 2024 0.9490 0.9490 0.9000 0.9210 32,634 -0.03(-2.85%)
    Jun 27, 2024 0.9300 0.9600 0.8806 0.9480 86,358 +0.05(+5.45%)
    Jun 26, 2024 0.8700 0.9291 0.8500 0.8990 68,128 +0.02(+2.58%)
    Jun 25, 2024 1.010 1.010 0.8366 0.8764 298,580 -0.11(-11.48%)
    Jun 24, 2024 1.000 1.040 0.9800 0.9901 81,444 -0.01(-0.75%)
    Jun 21, 2024 0.9900 1.009 0.9700 0.9976 75,363 -0.01(-1.23%)
    Jun 20, 2024 1.020 1.020 0.9600 1.010 140,574 -0.03(-2.88%)
    Jun 18, 2024 1.020 1.040 0.9805 1.040 202,644 +0.05(+5.04%)
    Jun 17, 2024 1.040 1.040 0.9800 0.9901 123,899 -0.02(-1.97%)
    Jun 14, 2024 0.9900 1.060 0.9600 1.010 344,523 +0.02(+2.02%)
    Jun 13, 2024 1.050 1.070 0.9600 0.9900 411,389 -0.11(-10.00%)
    Jun 12, 2024 1.180 1.200 1.067 1.100 605,548 -0.02(-1.79%)
    Jun 11, 2024 1.060 1.252 1.020 1.120 854,110 -0.09(-7.44%)
    Jun 10, 2024 1.170 1.240 1.040 1.210 5,220,238 +0.22(+22.22%)
    Jun 07, 2024 1.040 1.070 0.9500 0.9900 964,937 -0.08(-7.48%)
    Jun 06, 2024 1.330 1.450 1.070 1.070 15,436,455 -0.03(-2.73%)
    Jun 05, 2024 1.130 1.160 1.000 1.100 165,011 -0.05(-4.35%)
    Jun 04, 2024 1.140 1.160 1.081 1.150 205,870 +0.02(+1.77%)
    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.