Australia markets closed

Brenmiller Energy Ltd (BNRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6101-0.1099 (-2.95%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20223.97003.97003.61003.65503.65504,200
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
01 Sept 20224.09004.10003.95004.05004.050020,400
31 Aug 20223.94004.17003.92004.15004.150029,600
30 Aug 20223.93504.04003.85003.97003.970013,500
29 Aug 20223.98003.99003.91003.96003.96001,700
26 Aug 20224.10004.10003.93003.94003.94008,600
25 Aug 20224.04004.09503.96004.00004.00008,400
24 Aug 20223.96004.04803.96003.98003.98007,100
23 Aug 20224.02004.02003.94003.99003.99001,900
22 Aug 20223.81004.03003.81003.97603.976015,900
19 Aug 20224.07004.07003.90003.92003.92003,800
18 Aug 20223.94603.99003.91003.92003.92007,000
17 Aug 20223.95003.99003.80003.91003.910015,800
16 Aug 20224.06204.06403.96003.98003.980012,900
15 Aug 20223.87004.09003.85103.92003.92008,100
12 Aug 20223.89303.98203.86503.95003.95009,600
11 Aug 20223.87003.95003.85003.91503.915020,200
10 Aug 20224.23004.23003.80003.82003.820082,800
09 Aug 20224.06004.20003.86004.19004.190071,000
08 Aug 20223.85503.99003.71003.93003.930024,800
05 Aug 20223.80003.85003.71003.72203.722010,700
04 Aug 20223.75003.90003.71003.71003.71005,200
03 Aug 20223.71403.90003.70003.75503.755022,900
02 Aug 20223.77003.77003.65003.66003.660018,200
01 Aug 20223.76003.85003.59003.68503.685081,200
29 July 20223.95004.15003.82003.85003.8500112,700
28 July 20223.79003.89003.78903.82003.820043,200
27 July 20223.82004.00003.74003.87003.870034,400
26 July 20223.81003.88003.72003.81503.815035,600
25 July 20223.65004.09003.64003.93103.931062,000
22 July 20223.98003.98003.75703.79003.790029,100
21 July 20223.46003.77803.46003.68503.685037,700
20 July 20223.35003.64003.35003.54003.54004,700
19 July 20223.31003.51003.23003.35003.350010,100
18 July 20223.34003.35003.25003.26003.260016,400
15 July 20223.42003.42003.30003.31003.31004,300
14 July 20223.26003.38003.22003.26003.260024,900
13 July 20223.40003.70003.40003.55503.55509,200
12 July 20223.26003.58603.22003.41003.410014,000
11 July 20223.90003.90003.30003.41003.410052,500
08 July 20223.44003.50003.15003.35003.350011,500
07 July 20223.14003.53003.12003.38503.38508,300
06 July 20223.02003.19003.02003.07503.075018,800
05 July 20223.17003.18003.01503.04003.040050,200
01 July 20223.35003.73003.35003.35003.350025,500
30 June 20223.32003.52003.05503.51003.510017,600
29 June 20223.50003.60903.35103.43003.430031,800
28 June 20223.37003.90003.32003.53003.530062,400
27 June 20223.25003.49003.16003.22003.220056,600
24 June 20223.40503.50003.24003.27003.270022,500
23 June 20223.24003.40003.20003.38203.382037,300
22 June 20223.18003.27003.14003.25003.250046,800
21 June 20223.00003.00003.00003.00003.00001,200
17 June 20222.80002.99002.74002.91002.910032,000
16 June 20222.75002.80002.56002.74602.746017,100
15 June 20222.92002.92002.80002.90002.900010,400
14 June 20222.91003.03002.76002.99702.99705,700
13 June 20222.92003.06002.79002.96502.965044,800
10 June 20222.83003.10002.83002.95002.95004,100
09 June 20223.11003.11002.96003.00003.000020,400
08 June 20223.42003.42003.03003.16003.1600194,200
07 June 20222.88002.98002.75002.88902.889060,200
06 June 20223.04003.49002.81002.82002.8200175,500
03 June 20222.97603.08002.81002.90002.900037,200
02 June 20223.01003.09002.93002.96002.960091,800
01 June 20223.07003.24003.02003.15303.1530115,300
31 May 20223.54003.63002.75003.12003.1200271,000
27 May 20223.56003.73003.30003.42003.4200124,200
26 May 20224.38004.55003.50003.70003.7000369,100
25 May 20225.200017.33004.15004.40004.4000170,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.