Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG
· Real-Time Price · USD
1.96
-0.04 (-2.00%)
At close: Aug 14, 2025, 3:59 PM
1.96
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
BNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.96 | 2.02 | 1.86 | 1.97 | 1.97 | -1.50% | 40,444 |
| Aug 13, 2025 | 1.87 | 2.00 | 1.82 | 2.00 | 2.00 | 10.50% | 95,400 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 51,309 |
| Aug 11, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 4.68% | 39,447 |
| Aug 8, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 21,527 |
| Aug 7, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 27,100 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 13,740 |
| Aug 5, 2025 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 1.16% | 31,400 |
| Aug 4, 2025 | 1.64 | 1.82 | 1.64 | 1.73 | 1.73 | 4.22% | 26,135 |
| Aug 1, 2025 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -3.49% | 36,844 |
| Jul 31, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | 0.00% | 54,000 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 92,200 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -5.85% | 126,900 |
| Jul 28, 2025 | 2.07 | 2.11 | 1.86 | 1.88 | 1.88 | -10.48% | 256,511 |
| Jul 25, 2025 | 2.10 | 2.13 | 2.03 | 2.10 | 2.10 | 0.96% | 80,500 |
| Jul 24, 2025 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -0.95% | 104,805 |
| Jul 23, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | 2.10 | 1.94% | 155,100 |
| Jul 22, 2025 | 2.05 | 2.13 | 2.03 | 2.06 | 2.06 | -0.96% | 64,329 |
| Jul 21, 2025 | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | 6.12% | 192,500 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 125,400 |