Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brenmiller Energy Ltd - Ordinary Shares
(NQ:
BNRG
)
0.6905
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
0.6752
0.7000
0.6750
0.6905
19,407
-0.01(-1.36%)
Aug 22, 2024
0.7400
0.7380
0.7000
0.7000
12,538
-0.01(-1.70%)
Aug 21, 2024
0.6980
0.7300
0.6970
0.7121
40,375
+0.02(+2.39%)
Aug 20, 2024
0.6700
0.7200
0.6700
0.6955
26,006
+0.01(+0.80%)
Aug 19, 2024
0.6000
0.7595
0.6016
0.6900
321,840
+0.07(+10.58%)
Aug 16, 2024
0.6401
0.6480
0.6050
0.6240
69,698
-0.01(-1.76%)
Aug 15, 2024
0.6200
0.6480
0.6200
0.6352
34,583
+0.01(+2.29%)
Aug 14, 2024
0.6200
0.6289
0.6100
0.6210
24,130
+0.00(+0.16%)
Aug 13, 2024
0.6400
0.6400
0.6150
0.6200
21,614
-0.03(-4.02%)
Aug 12, 2024
0.6458
0.6500
0.6333
0.6460
25,979
-0.00(-0.29%)
Aug 09, 2024
0.6300
0.6480
0.6300
0.6479
28,346
+0.02(+2.84%)
Aug 08, 2024
0.6515
0.6565
0.6202
0.6300
23,378
+0.00(+0.00%)
Aug 07, 2024
0.6260
0.6900
0.6260
0.6300
29,758
+0.00(+0.77%)
Aug 06, 2024
0.6500
0.6860
0.6100
0.6252
63,450
-0.04(-5.34%)
Aug 05, 2024
0.6500
0.7101
0.6371
0.6605
149,992
-0.03(-4.43%)
Aug 02, 2024
0.7300
0.7394
0.6910
0.6911
82,345
-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
.