Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG
· Real-Time Price · USD
1.65
0.03 (1.85%)
At close: Oct 03, 2025, 3:59 PM
1.56
-5.45%
After-hours: Oct 03, 2025, 07:26 PM EDT
BNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.61 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 78,819 |
| Oct 1, 2025 | 1.55 | 1.67 | 1.55 | 1.61 | 1.61 | 1.90% | 184,300 |
| Sep 30, 2025 | 1.61 | 1.63 | 1.50 | 1.58 | 1.58 | -8.14% | 511,101 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.70 | 1.72 | 1.72 | -10.88% | 3,361,632 |
| Sep 26, 2025 | 2.28 | 2.30 | 1.85 | 1.93 | 1.93 | -15.72% | 755,400 |
| Sep 25, 2025 | 2.27 | 2.37 | 2.08 | 2.29 | 2.29 | 0.88% | 962,530 |
| Sep 24, 2025 | 2.35 | 2.38 | 2.24 | 2.27 | 2.27 | -2.99% | 58,081 |
| Sep 23, 2025 | 2.27 | 2.44 | 2.18 | 2.34 | 2.34 | 4.93% | 143,809 |
| Sep 22, 2025 | 2.22 | 2.27 | 2.17 | 2.23 | 2.23 | 1.36% | 53,500 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | 0.46% | 31,610 |
| Sep 18, 2025 | 2.14 | 2.22 | 2.10 | 2.19 | 2.19 | 2.82% | 40,493 |
| Sep 17, 2025 | 2.18 | 2.21 | 2.10 | 2.13 | 2.13 | -3.62% | 45,900 |
| Sep 16, 2025 | 2.21 | 2.25 | 2.12 | 2.21 | 2.21 | -1.78% | 80,528 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | 0.00% | 40,008 |
| Sep 12, 2025 | 2.17 | 2.28 | 2.10 | 2.25 | 2.25 | 2.74% | 104,818 |
| Sep 11, 2025 | 2.19 | 2.25 | 2.14 | 2.19 | 2.19 | -1.79% | 51,401 |
| Sep 10, 2025 | 2.24 | 2.30 | 2.15 | 2.23 | 2.23 | 1.83% | 74,602 |
| Sep 9, 2025 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 4.78% | 11,976 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.04 | 2.09 | 2.09 | 0.97% | 37,100 |
| Sep 5, 2025 | 2.09 | 2.38 | 2.01 | 2.07 | 2.07 | 0.98% | 355,377 |
Page 1 of 43