Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG
· Real-Time Price · USD
2.26
0.07 (3.43%)
At close: Sep 12, 2025, 3:59 PM
2.29
1.28%
After-hours: Sep 12, 2025, 06:17 PM EDT
BNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.17 | 2.28 | 2.10 | 2.25 | 2.25 | 2.74% | 104,523 |
| 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 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -0.97% | 18,617 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.00 | 2.07 | 2.07 | 3.50% | 31,886 |
| Sep 2, 2025 | 2.03 | 2.07 | 1.97 | 2.00 | 2.00 | -1.48% | 27,086 |
| Aug 29, 2025 | 2.21 | 2.24 | 2.01 | 2.03 | 2.03 | -7.31% | 54,309 |
| Aug 28, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | 1.39% | 13,803 |
| Aug 27, 2025 | 2.17 | 2.20 | 2.11 | 2.16 | 2.16 | 0.00% | 25,600 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.13 | 2.16 | 2.16 | -3.57% | 28,400 |
| Aug 25, 2025 | 2.24 | 2.31 | 2.22 | 2.24 | 2.24 | 0.00% | 35,440 |
| Aug 22, 2025 | 2.19 | 2.24 | 2.10 | 2.24 | 2.24 | 8.21% | 22,200 |
| Aug 21, 2025 | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -1.43% | 43,927 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.03 | 2.10 | 2.10 | 3.45% | 64,600 |
| Aug 19, 2025 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | 1.00% | 51,208 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.01 | 2.01 | 2.01 | -15.55% | 89,100 |
| Aug 15, 2025 | 2.01 | 2.39 | 1.97 | 2.38 | 2.38 | 20.81% | 345,900 |