S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brenmiller Energy Ltd (BNRG)
Brenmiller Energy Ltd (BNRG) Historical

BNRG Brenmiller Energy Ltd

1.01

0.02 (2.02%)

Pre Market

Last Updated: 07:03:56

Delayed by 15 minutes

BNRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.99	-0.11	-10.00%	1.05	1.07	0.96	410,154
Jun 12 2024	1.10	-0.02	-1.79%	1.175	1.20	1.0667	590,016
Jun 11 2024	1.12	-0.09	-7.44%	1.06	1.252	1.02	852,410
Jun 10 2024	1.21	0.22	22.22%	1.17	1.24	1.04	2,929,067
Jun 07 2024	0.99	-0.08	-7.48%	1.04	1.07	0.95	898,633
Jun 06 2024	1.07	-0.03	-2.73%	1.33	1.45	1.07	15,382,598
Jun 05 2024	1.10	-0.05	-4.35%	1.13	1.16	1.00	164,831
Jun 04 2024	1.15	0.02	1.77%	1.14	1.16	1.081	205,847
Jun 03 2024	1.13	-0.14	-11.02%	1.24	1.2533	1.05	605,399
May 31 2024	1.27	-0.14	-9.93%	1.41	2.0701	1.26	10,660,643
May 30 2024	1.41	0.03	2.07%	1.38	1.44	1.35	101,030
May 29 2024	1.3814	-0.01	-0.62%	1.38	1.435	1.3275	95,051
May 28 2024	1.39	-0.06	-4.14%	1.45	1.47	1.34	31,963
May 24 2024	1.45	-0.10	-6.45%	1.54	1.54	1.29	241,127
May 23 2024	1.55	-0.03	-1.90%	1.62	1.62	1.44	106,510
May 22 2024	1.58	-0.24	-13.19%	1.72	1.7899	1.41	309,126
May 21 2024	1.82	-0.03	-1.62%	1.70	1.82	1.70	146,626
May 20 2024	1.85	-0.16	-7.96%	2.03	2.03	1.68	559,067
May 17 2024	2.01	-0.10	-4.74%	3.06	3.27	1.82	10,768,229
May 16 2024	2.11	-0.04	-1.86%	2.16	2.20	2.11	3,481
May 15 2024	2.15	0.03	1.42%	2.19	2.19	2.13	3,682
May 14 2024	2.12	-0.05	-2.38%	2.19	2.19	2.11	6,517
May 13 2024	2.1716	-0.01	-0.40%	2.19	2.19	2.02	13,052
May 10 2024	2.1804	0.28	14.76%	1.91	2.1804	1.85	10,760
May 09 2024	1.90	-0.28	-12.84%	2.10	2.15	1.78	2,644
May 08 2024	2.18	0.00	0.00%	1.80	2.18	1.80	474
May 07 2024	2.18	0.04	1.87%	2.20	2.29	1.75	13,727
May 06 2024	2.14	0.26	13.53%	1.96	2.15	1.95	17,723
May 03 2024	1.885	-0.04	-1.82%	1.85	2.00	1.80	7,990
May 02 2024	1.92	-0.06	-3.03%	1.90	1.98	1.8876	2,015
May 01 2024	1.98	-0.10	-4.80%	2.10	2.10	1.98	778
Apr 30 2024	2.0799	0.09	4.32%	2.00	2.1237	1.98	2,169
Apr 29 2024	1.9937	-0.01	-0.32%	2.15	2.15	1.9937	4,796
Apr 26 2024	2.00	-0.10	-4.91%	2.15	2.15	2.00	5,466
Apr 25 2024	2.1032	-0.15	-6.52%	2.26	2.35	2.05	7,871
Apr 24 2024	2.25	-0.07	-3.02%	2.32	2.36	2.25	1,141
Apr 23 2024	2.32	0.09	4.04%	2.33	2.3599	2.185	2,381
Apr 22 2024	2.23	0.11	5.10%	2.27	2.27	2.1615	6,016
Apr 19 2024	2.1217	0.06	3.00%	2.16	2.50	2.1217	2,388
Apr 18 2024	2.06	-0.10	-4.63%	2.16	2.40	2.05	1,540
Apr 17 2024	2.16	-0.13	-5.68%	2.24	2.45	2.04	2,607
Apr 16 2024	2.29	-0.17	-6.83%	2.4595	2.4595	2.29	1,429
Apr 15 2024	2.458	-0.01	-0.35%	2.33	2.4613	2.27	1,224
Apr 12 2024	2.4666	0.01	0.54%	2.35	2.5125	2.23	915
Apr 11 2024	2.4534	0.33	15.73%	2.31	2.4534	2.09	5,044
Apr 10 2024	2.12	-0.28	-11.67%	2.5527	2.5527	2.00	4,141
Apr 09 2024	2.40	-0.20	-7.69%	2.52	2.80	2.40	4,613
Apr 08 2024	2.60	-0.16	-5.80%	2.88	2.88	2.46	19,336
Apr 05 2024	2.76	0.48	21.05%	2.2261	2.97	2.2261	27,664
Apr 04 2024	2.28	0.19	9.09%	2.23	2.36	2.19	1,534
Apr 03 2024	2.09	0.00	0.00%	2.12	2.2832	2.09	4,626
Apr 02 2024	2.09	0.08	3.98%	2.00	2.15	2.00	2,146
Apr 01 2024	2.01	0.01	0.50%	2.11	2.3037	2.00	6,670
Mar 28 2024	2.00	-0.35	-14.89%	2.15	2.2899	2.00	5,434
Mar 27 2024	2.35	0.10	4.44%	2.42	2.42	2.02	5,962
Mar 26 2024	2.25	-0.14	-5.86%	2.45	2.45	2.25	1,902
Mar 25 2024	2.39	-0.18	-7.08%	2.55	2.735	2.35	5,591
Mar 22 2024	2.5721	0.02	0.87%	2.49	2.5721	2.42	2,122
Mar 21 2024	2.55	-0.23	-8.13%	2.68	2.9124	2.45	13,801
Mar 20 2024	2.7756	0.30	12.02%	2.49	2.95	2.47	21,120
Mar 19 2024	2.4778	-0.03	-1.07%	2.47	2.5106	2.47	5,287
Mar 18 2024	2.5045	-0.07	-2.54%	2.60	2.60	2.45	5,997

Brenmiller Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions