Indicators

Markets:

News

Brenmiller Energy Ltd - Ordinary Shares (NQ:BNRG)

0.8960 +0.0313 (+3.62%)

Streaming Delayed Price Updated: 11:01 AM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	14,910,269	-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	120,206	-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%)

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.