Brenmiller Energy Ltd (BNRG)
1.46
0.01 (0.69%)
At close: Mar 25, 2025, 3:59 PM
1.39
-4.78%
After-hours: Mar 25, 2025, 07:22 PM EDT
BNRG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 0.00 | 0.00% | 39,155 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.37 | 1.45 | 0.03 | 2.11% | 77,806 |
| Mar 21, 2025 | 1.28 | 1.42 | 1.28 | 1.42 | 0.12 | 9.23% | 87,114 |
| Mar 20, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 0.02 | 1.56% | 38,826 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.26 | 1.28 | 0.00 | 0.00% | 28,100 |
| Mar 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 0.04 | 3.23% | 35,011 |
| Mar 17, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 0.01 | 0.81% | 44,708 |
| Mar 14, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 0.02 | 1.65% | 18,990 |
| Mar 13, 2025 | 1.26 | 1.31 | 1.20 | 1.21 | -0.06 | -4.72% | 59,500 |
| Mar 12, 2025 | 1.21 | 1.35 | 1.21 | 1.27 | 0.08 | 6.72% | 69,455 |
| Mar 11, 2025 | 1.16 | 1.24 | 1.16 | 1.19 | 0.00 | 0.00% | 40,831 |
| Mar 10, 2025 | 1.21 | 1.26 | 1.18 | 1.19 | -0.05 | -4.03% | 86,400 |
| Mar 7, 2025 | 1.15 | 1.26 | 1.15 | 1.24 | 0.08 | 6.90% | 111,411 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | -0.04 | -3.33% | 168,500 |
| Mar 5, 2025 | 1.37 | 1.45 | 1.17 | 1.20 | -0.15 | -11.11% | 1,590,100 |
| Mar 4, 2025 | 1.42 | 1.43 | 1.31 | 1.35 | -0.09 | -6.25% | 2,072,400 |
| Mar 3, 2025 | 1.44 | 1.48 | 1.40 | 1.44 | 0.00 | 0.00% | 77,233 |
| Feb 28, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | -0.02 | -1.37% | 87,616 |
| Feb 27, 2025 | 1.52 | 1.63 | 1.43 | 1.46 | -0.08 | -5.19% | 120,711 |
| Feb 26, 2025 | 1.63 | 1.73 | 1.52 | 1.54 | -0.11 | -6.67% | 124,043 |
| Feb 25, 2025 | 1.49 | 1.65 | 1.45 | 1.65 | 0.17 | 11.49% | 199,495 |
| Feb 24, 2025 | 1.44 | 1.51 | 1.42 | 1.48 | 0.03 | 2.07% | 109,594 |
| Feb 21, 2025 | 1.50 | 1.60 | 1.43 | 1.45 | -0.07 | -4.61% | 365,700 |
| Feb 20, 2025 | 1.43 | 1.60 | 1.34 | 1.52 | 0.20 | 15.15% | 512,305 |
| Feb 19, 2025 | 1.40 | 1.42 | 1.27 | 1.32 | -0.06 | -4.35% | 189,536 |
| Feb 18, 2025 | 1.19 | 1.43 | 1.13 | 1.38 | 0.32 | 30.19% | 412,416 |
| Feb 14, 2025 | 1.14 | 1.17 | 1.02 | 1.06 | -0.10 | -8.62% | 254,200 |
| Feb 13, 2025 | 1.21 | 1.21 | 1.12 | 1.16 | -0.04 | -3.33% | 182,100 |
| Feb 12, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | -0.02 | -1.64% | 143,206 |
| Feb 11, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | -0.05 | -3.94% | 117,600 |
| Feb 10, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 0.16 | 14.41% | 240,725 |
| Feb 7, 2025 | 1.19 | 1.24 | 1.11 | 1.11 | -0.09 | -7.50% | 213,625 |
| Feb 6, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | -0.09 | -6.98% | 206,400 |
| Feb 5, 2025 | 1.30 | 1.34 | 1.23 | 1.29 | -0.04 | -3.01% | 202,241 |
| Feb 4, 2025 | 1.41 | 1.70 | 1.14 | 1.33 | -0.03 | -2.21% | 3,431,900 |
| Feb 3, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 0.00 | 0.00% | 133,529 |
| Jan 31, 2025 | 1.50 | 1.56 | 1.34 | 1.36 | -0.18 | -11.69% | 236,616 |
| Jan 30, 2025 | 1.58 | 1.64 | 1.46 | 1.54 | -0.08 | -4.94% | 100,149 |
| Jan 29, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 0.06 | 3.85% | 163,517 |
| Jan 28, 2025 | 1.51 | 1.60 | 1.45 | 1.56 | 0.04 | 2.63% | 165,728 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.44 | 1.52 | -0.29 | -16.02% | 511,018 |
| Jan 24, 2025 | 1.76 | 1.84 | 1.73 | 1.81 | 0.03 | 1.69% | 144,998 |
| Jan 23, 2025 | 2.12 | 2.14 | 1.73 | 1.78 | -0.36 | -16.82% | 327,736 |
| Jan 22, 2025 | 2.24 | 2.26 | 2.04 | 2.14 | 0.01 | 0.47% | 281,348 |
| Jan 21, 2025 | 2.05 | 2.48 | 1.94 | 2.13 | 0.33 | 18.33% | 1,119,047 |
| Jan 17, 2025 | 1.84 | 1.89 | 1.73 | 1.80 | 0.04 | 2.27% | 187,104 |
| Jan 16, 2025 | 1.95 | 1.99 | 1.74 | 1.76 | -0.21 | -10.66% | 381,600 |
| Jan 15, 2025 | 1.90 | 2.11 | 1.73 | 1.97 | 0.11 | 5.91% | 592,747 |
| Jan 14, 2025 | 2.44 | 2.45 | 1.80 | 1.86 | -0.72 | -27.91% | 865,400 |
| Jan 13, 2025 | 2.78 | 2.90 | 2.30 | 2.58 | -0.42 | -14.00% | 1,013,211 |