Australia markets closed

Brenmiller Energy Ltd (BNRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8400-0.1500 (-7.54%)
At close: 03:15PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20231.84001.85501.73501.84001.84004,800
25 Jan 20232.00002.00001.85801.94001.94003,900
24 Jan 20231.84002.01001.83002.01002.01003,400
23 Jan 20231.68002.00001.68001.83001.83002,400
20 Jan 20231.64001.87001.64001.80001.80003,000
19 Jan 20231.68001.68001.60001.60001.6000500
18 Jan 20232.01002.01001.93001.97001.970010,100
17 Jan 20231.86001.95001.86001.95001.95007,100
13 Jan 20231.70001.70001.70001.70001.7000-
12 Jan 20231.72001.72001.70001.70001.7000300
11 Jan 20231.62001.62001.57001.62001.62007,700
10 Jan 20231.57501.58001.57001.57001.5700400
09 Jan 20231.59001.59001.59001.59001.59001,900
06 Jan 20231.60001.60001.51101.59001.59002,400
05 Jan 20231.49001.54001.48001.54001.54003,700
04 Jan 20231.58001.58001.57001.58001.58008,700
03 Jan 20231.51001.58001.49001.55001.550023,700
30 Dec 20221.48001.48001.37201.37201.3720400
29 Dec 20221.39001.42001.31401.35001.35004,100
28 Dec 20221.38001.50001.36501.41001.410014,900
27 Dec 20221.39001.40001.34001.37501.37505,800
23 Dec 20221.54001.54001.53001.53001.5300200
22 Dec 20221.56401.58001.45001.45001.45002,400
21 Dec 20221.36001.45301.36001.45301.45301,800
20 Dec 20221.39501.39501.37001.37901.37904,900
19 Dec 20221.41001.50001.23001.32001.32007,100
16 Dec 20221.49001.49001.42001.48001.48006,900
15 Dec 20221.51001.56001.48001.56001.560010,500
14 Dec 20221.52001.65001.52001.60001.60002,700
13 Dec 20221.57401.60001.55001.60001.60008,200
12 Dec 20221.48001.53001.47001.53001.53001,200
09 Dec 20221.62001.62001.62001.62001.6200200
08 Dec 20221.55001.64001.50001.50001.50005,500
07 Dec 20221.71001.71001.48401.64001.640066,100
06 Dec 20221.57501.68001.57001.64801.648073,300
05 Dec 20221.51001.64001.48001.50001.500047,200
02 Dec 20221.50001.57001.50001.56001.560078,600
01 Dec 20221.43001.50001.43001.47001.470034,600
30 Nov 20221.36001.47001.30001.43101.4310116,600
29 Nov 20221.48001.48001.48001.48001.4800600
28 Nov 20221.54001.54001.48001.51001.510034,200
25 Nov 20221.55001.75701.55001.71001.710010,100
23 Nov 20221.57001.59001.49001.50001.500013,200
22 Nov 20221.65001.72001.57001.64001.640038,300
21 Nov 20221.79001.79001.67001.77001.770023,700
18 Nov 20221.89001.89001.87001.87001.8700700
17 Nov 20221.86002.05001.81001.83001.830052,100
16 Nov 20222.11002.20002.00002.00002.000029,700
15 Nov 20222.18002.40002.13002.31302.313014,300
14 Nov 20222.20002.34002.20002.34002.340015,400
11 Nov 20222.41902.42002.36002.42002.42001,700
10 Nov 20222.14002.42102.14002.35402.354017,700
09 Nov 20222.21002.24002.18002.24002.24004,500
08 Nov 20222.41002.42902.16002.29002.290023,100
07 Nov 20222.34002.47002.30002.46002.460013,400
04 Nov 20222.57502.60002.41002.50002.50005,400
03 Nov 20222.38002.50002.32002.34002.340047,000
02 Nov 20222.80002.85002.52002.55002.550029,600
01 Nov 20222.84002.88002.84002.88002.8800400
31 Oct 20223.03003.03002.78002.84502.845028,300
28 Oct 20222.94003.08002.94003.03003.03001,300
27 Oct 20222.89002.97502.89002.95002.950021,000
26 Oct 20222.99003.06202.99003.06203.06201,100
25 Oct 20223.12003.31102.90002.97002.970028,900
24 Oct 20223.24003.27103.16003.22003.220028,800
21 Oct 20223.43003.43003.19003.24203.24204,200
20 Oct 20223.20003.37703.20003.28003.280012,900
19 Oct 20223.52003.54603.35003.49203.49208,500
18 Oct 20223.64003.64003.52003.52003.520010,200
17 Oct 20223.62003.67003.57003.64303.64304,600
14 Oct 20223.66003.66003.55003.55003.5500200
13 Oct 20223.52503.52503.48003.48003.48003,000
12 Oct 20223.40003.41503.32003.36003.36008,200
11 Oct 20223.38003.44003.31003.37203.372011,000
10 Oct 20223.26003.49703.20003.29003.290013,000
07 Oct 20223.73003.73003.12003.24503.245036,500
06 Oct 20223.76003.84303.59003.61003.610016,300
05 Oct 20223.69103.87503.67003.78003.78003,300
04 Oct 20223.67003.74003.61003.74003.74001,300
03 Oct 20223.61003.90003.58003.77603.776021,600
30 Sept 20223.80003.80903.61003.74003.740012,800
29 Sept 20223.63003.85503.61003.85503.85501,900
28 Sept 20223.63003.71203.58003.68003.68009,200
27 Sept 20223.77003.82003.73003.73003.73002,700
26 Sept 20223.70003.88003.70003.84503.84504,300
23 Sept 20223.97003.97003.61003.65503.65505,200
22 Sept 20223.70003.82103.66003.78003.780015,000
21 Sept 20223.66003.86003.66003.86003.86002,300
20 Sept 20223.82003.87503.66003.68503.685010,100
19 Sept 20223.84003.84003.67003.74503.745027,800
16 Sept 20223.87004.02503.77503.90003.90004,400
15 Sept 20223.87003.95003.82003.84903.849017,500
14 Sept 20223.86004.11003.79003.89003.890022,300
13 Sept 20223.93003.93003.77003.80003.800026,800
12 Sept 20223.91003.97003.85003.87003.87003,400
09 Sept 20224.18004.18003.85003.86003.86006,800
08 Sept 20223.77003.96003.77003.87003.870016,400
07 Sept 20223.87003.98003.86203.89003.890022,000
06 Sept 20223.92004.07003.89003.98003.980030,100
02 Sept 20224.18004.18003.90003.97503.975010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...