• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

    0.8351 -0.0169 (-1.98%)
    Streaming Delayed Price Updated: 3:58 PM EST, Nov 6, 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 (%)
    Nov 05, 2024 0.8600 0.8600 0.8100 0.8520 118,323 +0.01(+1.43%)
    Nov 04, 2024 0.8512 0.8788 0.8102 0.8400 125,677 -0.02(-2.33%)
    Nov 01, 2024 0.8700 0.8700 0.8300 0.8600 106,044 -0.01(-0.69%)
    Oct 31, 2024 0.8700 0.8700 0.8300 0.8660 116,699 +0.03(+2.97%)
    Oct 30, 2024 0.8350 0.8796 0.8350 0.8410 68,028 -0.01(-1.61%)
    Oct 29, 2024 0.8790 0.8796 0.8401 0.8548 57,896 -0.01(-1.52%)
    Oct 28, 2024 0.8300 0.8700 0.8250 0.8680 106,068 +0.01(+1.28%)
    Oct 25, 2024 0.8900 0.9100 0.8200 0.8570 575,191 -0.00(-0.57%)
    Oct 24, 2024 0.8500 0.8800 0.8400 0.8619 147,470 -0.02(-2.06%)
    Oct 23, 2024 0.8692 0.8834 0.8402 0.8800 59,516 +0.00(+0.00%)
    Oct 22, 2024 0.8499 0.8850 0.7910 0.8800 124,080 +0.06(+6.80%)
    Oct 21, 2024 0.8200 0.8400 0.8000 0.8240 231,331 +0.03(+4.17%)
    Oct 18, 2024 0.7600 0.8499 0.7600 0.7910 176,473 +0.02(+2.79%)
    Oct 17, 2024 0.7500 0.7700 0.7100 0.7695 126,941 +0.04(+6.12%)
    Oct 16, 2024 0.7500 0.7800 0.7200 0.7251 129,600 -0.03(-3.35%)
    Oct 15, 2024 0.8000 0.8200 0.7500 0.7502 147,371 -0.05(-6.47%)
    Oct 14, 2024 0.8100 0.8400 0.8000 0.8021 76,910 -0.02(-2.25%)
    Oct 11, 2024 0.8067 0.8490 0.8062 0.8206 65,156 -0.01(-1.72%)
    Oct 10, 2024 0.8251 0.8490 0.7900 0.8350 90,414 +0.01(+0.60%)
    Oct 09, 2024 0.8700 0.8700 0.8105 0.8300 72,465 -0.04(-4.60%)
    Oct 08, 2024 0.7900 0.8800 0.7850 0.8700 184,729 +0.07(+9.02%)
    Oct 07, 2024 0.7610 0.8150 0.7600 0.7980 133,578 +0.03(+3.64%)
    Oct 04, 2024 0.7700 0.8003 0.7530 0.7700 237,365 -0.01(-0.99%)
    Oct 03, 2024 0.8000 0.8140 0.7650 0.7777 151,444 -0.04(-4.58%)
    Oct 02, 2024 0.8092 0.8290 0.7900 0.8150 125,282 -0.01(-0.61%)
    Oct 01, 2024 0.7900 0.8500 0.7900 0.8200 248,645 +0.01(+1.33%)
    Sep 30, 2024 0.8200 0.8244 0.7900 0.8092 109,062 -0.02(-1.84%)
    Sep 27, 2024 0.8818 0.9000 0.8100 0.8244 222,388 -0.05(-5.45%)
    Sep 26, 2024 0.9090 0.9494 0.8438 0.8719 339,876 -0.06(-6.25%)
    Sep 25, 2024 0.8994 0.9599 0.8651 0.9300 2,003,679 +0.08(+9.17%)
    Sep 24, 2024 0.8190 0.9000 0.8190 0.8519 324,023 -0.01(-0.83%)
    Sep 23, 2024 0.9400 0.9488 0.8333 0.8590 251,559 -0.06(-6.58%)
    Sep 20, 2024 0.9600 0.9800 0.9100 0.9195 224,033 -0.02(-2.18%)
    Sep 19, 2024 1.020 1.030 0.9305 0.9400 337,763 -0.05(-5.06%)
    Sep 18, 2024 1.020 1.040 0.9803 0.9901 403,548 -0.00(-0.18%)
    Sep 17, 2024 1.140 1.150 0.9600 0.9919 716,948 -0.14(-12.22%)
    Sep 16, 2024 1.050 1.210 1.030 1.130 2,845,628 +0.18(+19.31%)
    Sep 13, 2024 1.010 1.050 0.9400 0.9471 402,078 -0.02(-1.85%)
    Sep 12, 2024 1.000 1.020 0.9431 0.9650 641,708 -0.06(-5.39%)
    Sep 11, 2024 1.010 1.100 1.000 1.020 713,611 -0.10(-8.93%)
    Sep 10, 2024 1.170 1.240 1.050 1.120 2,503,504 -0.14(-11.11%)
    Sep 09, 2024 1.100 1.480 1.000 1.260 44,971,148 +0.31(+32.63%)
    Sep 06, 2024 1.120 1.147 0.9500 0.9500 956,169 -0.17(-15.18%)
    Sep 05, 2024 1.180 1.270 1.060 1.120 2,118,872 -0.14(-11.11%)
    Sep 04, 2024 1.220 1.870 1.150 1.260 26,039,952 +0.03(+2.44%)
    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.