Brenmiller Energy Ltd (BNRG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 3.7600 | 3.8430 | 3.5900 | 3.6100 | 3.6100 | 16,300 |
| 05 Oct 2022 | 3.6910 | 3.8750 | 3.6700 | 3.7800 | 3.7800 | 3,300 |
| 04 Oct 2022 | 3.6700 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 1,300 |
| 03 Oct 2022 | 3.6100 | 3.9000 | 3.5800 | 3.7760 | 3.7760 | 21,600 |
| 30 Sept 2022 | 3.8000 | 3.8090 | 3.6100 | 3.7400 | 3.7400 | 12,800 |
| 29 Sept 2022 | 3.6300 | 3.8550 | 3.6100 | 3.8550 | 3.8550 | 1,900 |
| 28 Sept 2022 | 3.6300 | 3.7120 | 3.5800 | 3.6800 | 3.6800 | 9,200 |
| 27 Sept 2022 | 3.7700 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 2,700 |
| 26 Sept 2022 | 3.7000 | 3.8800 | 3.7000 | 3.8450 | 3.8450 | 4,300 |
| 23 Sept 2022 | 3.9700 | 3.9700 | 3.6100 | 3.6550 | 3.6550 | 4,200 |
| 22 Sept 2022 | 3.7000 | 3.8210 | 3.6600 | 3.7800 | 3.7800 | 15,000 |
| 21 Sept 2022 | 3.6600 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | 2,300 |
| 20 Sept 2022 | 3.8200 | 3.8750 | 3.6600 | 3.6850 | 3.6850 | 10,100 |
| 19 Sept 2022 | 3.8400 | 3.8400 | 3.6700 | 3.7450 | 3.7450 | 27,800 |
| 16 Sept 2022 | 3.8700 | 4.0250 | 3.7750 | 3.9000 | 3.9000 | 4,400 |
| 15 Sept 2022 | 3.8700 | 3.9500 | 3.8200 | 3.8490 | 3.8490 | 17,500 |
| 14 Sept 2022 | 3.8600 | 4.1100 | 3.7900 | 3.8900 | 3.8900 | 22,300 |
| 13 Sept 2022 | 3.9300 | 3.9300 | 3.7700 | 3.8000 | 3.8000 | 26,800 |
| 12 Sept 2022 | 3.9100 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 3,400 |
| 09 Sept 2022 | 4.1800 | 4.1800 | 3.8500 | 3.8600 | 3.8600 | 6,800 |
| 08 Sept 2022 | 3.7700 | 3.9600 | 3.7700 | 3.8700 | 3.8700 | 16,400 |
| 07 Sept 2022 | 3.8700 | 3.9800 | 3.8620 | 3.8900 | 3.8900 | 22,000 |
| 06 Sept 2022 | 3.9200 | 4.0700 | 3.8900 | 3.9800 | 3.9800 | 30,100 |
| 02 Sept 2022 | 4.1800 | 4.1800 | 3.9000 | 3.9750 | 3.9750 | 10,300 |
| 01 Sept 2022 | 4.0900 | 4.1000 | 3.9500 | 4.0500 | 4.0500 | 20,400 |
| 31 Aug 2022 | 3.9400 | 4.1700 | 3.9200 | 4.1500 | 4.1500 | 29,600 |
| 30 Aug 2022 | 3.9350 | 4.0400 | 3.8500 | 3.9700 | 3.9700 | 13,500 |
| 29 Aug 2022 | 3.9800 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 1,700 |
| 26 Aug 2022 | 4.1000 | 4.1000 | 3.9300 | 3.9400 | 3.9400 | 8,600 |
| 25 Aug 2022 | 4.0400 | 4.0950 | 3.9600 | 4.0000 | 4.0000 | 8,400 |
| 24 Aug 2022 | 3.9600 | 4.0480 | 3.9600 | 3.9800 | 3.9800 | 7,100 |
| 23 Aug 2022 | 4.0200 | 4.0200 | 3.9400 | 3.9900 | 3.9900 | 1,900 |
| 22 Aug 2022 | 3.8100 | 4.0300 | 3.8100 | 3.9760 | 3.9760 | 15,900 |
| 19 Aug 2022 | 4.0700 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 3,800 |
| 18 Aug 2022 | 3.9460 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 7,000 |
| 17 Aug 2022 | 3.9500 | 3.9900 | 3.8000 | 3.9100 | 3.9100 | 15,800 |
| 16 Aug 2022 | 4.0620 | 4.0640 | 3.9600 | 3.9800 | 3.9800 | 12,900 |
| 15 Aug 2022 | 3.8700 | 4.0900 | 3.8510 | 3.9200 | 3.9200 | 8,100 |
| 12 Aug 2022 | 3.8930 | 3.9820 | 3.8650 | 3.9500 | 3.9500 | 9,600 |
| 11 Aug 2022 | 3.8700 | 3.9500 | 3.8500 | 3.9150 | 3.9150 | 20,200 |
| 10 Aug 2022 | 4.2300 | 4.2300 | 3.8000 | 3.8200 | 3.8200 | 82,800 |
| 09 Aug 2022 | 4.0600 | 4.2000 | 3.8600 | 4.1900 | 4.1900 | 71,000 |
| 08 Aug 2022 | 3.8550 | 3.9900 | 3.7100 | 3.9300 | 3.9300 | 24,800 |
| 05 Aug 2022 | 3.8000 | 3.8500 | 3.7100 | 3.7220 | 3.7220 | 10,700 |
| 04 Aug 2022 | 3.7500 | 3.9000 | 3.7100 | 3.7100 | 3.7100 | 5,200 |
| 03 Aug 2022 | 3.7140 | 3.9000 | 3.7000 | 3.7550 | 3.7550 | 22,900 |
| 02 Aug 2022 | 3.7700 | 3.7700 | 3.6500 | 3.6600 | 3.6600 | 18,200 |
| 01 Aug 2022 | 3.7600 | 3.8500 | 3.5900 | 3.6850 | 3.6850 | 81,200 |
| 29 July 2022 | 3.9500 | 4.1500 | 3.8200 | 3.8500 | 3.8500 | 112,700 |
| 28 July 2022 | 3.7900 | 3.8900 | 3.7890 | 3.8200 | 3.8200 | 43,200 |
| 27 July 2022 | 3.8200 | 4.0000 | 3.7400 | 3.8700 | 3.8700 | 34,400 |
| 26 July 2022 | 3.8100 | 3.8800 | 3.7200 | 3.8150 | 3.8150 | 35,600 |
| 25 July 2022 | 3.6500 | 4.0900 | 3.6400 | 3.9310 | 3.9310 | 62,000 |
| 22 July 2022 | 3.9800 | 3.9800 | 3.7570 | 3.7900 | 3.7900 | 29,100 |
| 21 July 2022 | 3.4600 | 3.7780 | 3.4600 | 3.6850 | 3.6850 | 37,700 |
| 20 July 2022 | 3.3500 | 3.6400 | 3.3500 | 3.5400 | 3.5400 | 4,700 |
| 19 July 2022 | 3.3100 | 3.5100 | 3.2300 | 3.3500 | 3.3500 | 10,100 |
| 18 July 2022 | 3.3400 | 3.3500 | 3.2500 | 3.2600 | 3.2600 | 16,400 |
| 15 July 2022 | 3.4200 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 4,300 |
| 14 July 2022 | 3.2600 | 3.3800 | 3.2200 | 3.2600 | 3.2600 | 24,900 |
| 13 July 2022 | 3.4000 | 3.7000 | 3.4000 | 3.5550 | 3.5550 | 9,200 |
| 12 July 2022 | 3.2600 | 3.5860 | 3.2200 | 3.4100 | 3.4100 | 14,000 |
| 11 July 2022 | 3.9000 | 3.9000 | 3.3000 | 3.4100 | 3.4100 | 52,500 |
| 08 July 2022 | 3.4400 | 3.5000 | 3.1500 | 3.3500 | 3.3500 | 11,500 |
| 07 July 2022 | 3.1400 | 3.5300 | 3.1200 | 3.3850 | 3.3850 | 8,300 |
| 06 July 2022 | 3.0200 | 3.1900 | 3.0200 | 3.0750 | 3.0750 | 18,800 |
| 05 July 2022 | 3.1700 | 3.1800 | 3.0150 | 3.0400 | 3.0400 | 50,200 |
| 01 July 2022 | 3.3500 | 3.7300 | 3.3500 | 3.3500 | 3.3500 | 25,500 |
| 30 June 2022 | 3.3200 | 3.5200 | 3.0550 | 3.5100 | 3.5100 | 17,600 |
| 29 June 2022 | 3.5000 | 3.6090 | 3.3510 | 3.4300 | 3.4300 | 31,800 |
| 28 June 2022 | 3.3700 | 3.9000 | 3.3200 | 3.5300 | 3.5300 | 62,400 |
| 27 June 2022 | 3.2500 | 3.4900 | 3.1600 | 3.2200 | 3.2200 | 56,600 |
| 24 June 2022 | 3.4050 | 3.5000 | 3.2400 | 3.2700 | 3.2700 | 22,500 |
| 23 June 2022 | 3.2400 | 3.4000 | 3.2000 | 3.3820 | 3.3820 | 37,300 |
| 22 June 2022 | 3.1800 | 3.2700 | 3.1400 | 3.2500 | 3.2500 | 46,800 |
| 21 June 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
| 17 June 2022 | 2.8000 | 2.9900 | 2.7400 | 2.9100 | 2.9100 | 32,000 |
| 16 June 2022 | 2.7500 | 2.8000 | 2.5600 | 2.7460 | 2.7460 | 17,100 |
| 15 June 2022 | 2.9200 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 10,400 |
| 14 June 2022 | 2.9100 | 3.0300 | 2.7600 | 2.9970 | 2.9970 | 5,700 |
| 13 June 2022 | 2.9200 | 3.0600 | 2.7900 | 2.9650 | 2.9650 | 44,800 |
| 10 June 2022 | 2.8300 | 3.1000 | 2.8300 | 2.9500 | 2.9500 | 4,100 |
| 09 June 2022 | 3.1100 | 3.1100 | 2.9600 | 3.0000 | 3.0000 | 20,400 |
| 08 June 2022 | 3.4200 | 3.4200 | 3.0300 | 3.1600 | 3.1600 | 194,200 |
| 07 June 2022 | 2.8800 | 2.9800 | 2.7500 | 2.8890 | 2.8890 | 60,200 |
| 06 June 2022 | 3.0400 | 3.4900 | 2.8100 | 2.8200 | 2.8200 | 175,500 |
| 03 June 2022 | 2.9760 | 3.0800 | 2.8100 | 2.9000 | 2.9000 | 37,200 |
| 02 June 2022 | 3.0100 | 3.0900 | 2.9300 | 2.9600 | 2.9600 | 91,800 |
| 01 June 2022 | 3.0700 | 3.2400 | 3.0200 | 3.1530 | 3.1530 | 115,300 |
| 31 May 2022 | 3.5400 | 3.6300 | 2.7500 | 3.1200 | 3.1200 | 271,000 |
| 27 May 2022 | 3.5600 | 3.7300 | 3.3000 | 3.4200 | 3.4200 | 124,200 |
| 26 May 2022 | 4.3800 | 4.5500 | 3.5000 | 3.7000 | 3.7000 | 369,100 |
| 25 May 2022 | 5.2000 | 17.3300 | 4.1500 | 4.4000 | 4.4000 | 170,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
