Brenmiller Energy Ltd (BNRG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:15PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 1.8400 | 1.8550 | 1.7350 | 1.8400 | 1.8400 | 4,800 |
| 25 Jan 2023 | 2.0000 | 2.0000 | 1.8580 | 1.9400 | 1.9400 | 3,900 |
| 24 Jan 2023 | 1.8400 | 2.0100 | 1.8300 | 2.0100 | 2.0100 | 3,400 |
| 23 Jan 2023 | 1.6800 | 2.0000 | 1.6800 | 1.8300 | 1.8300 | 2,400 |
| 20 Jan 2023 | 1.6400 | 1.8700 | 1.6400 | 1.8000 | 1.8000 | 3,000 |
| 19 Jan 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 500 |
| 18 Jan 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 10,100 |
| 17 Jan 2023 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 7,100 |
| 13 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 Jan 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 300 |
| 11 Jan 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 7,700 |
| 10 Jan 2023 | 1.5750 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 400 |
| 09 Jan 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,900 |
| 06 Jan 2023 | 1.6000 | 1.6000 | 1.5110 | 1.5900 | 1.5900 | 2,400 |
| 05 Jan 2023 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 3,700 |
| 04 Jan 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 8,700 |
| 03 Jan 2023 | 1.5100 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 23,700 |
| 30 Dec 2022 | 1.4800 | 1.4800 | 1.3720 | 1.3720 | 1.3720 | 400 |
| 29 Dec 2022 | 1.3900 | 1.4200 | 1.3140 | 1.3500 | 1.3500 | 4,100 |
| 28 Dec 2022 | 1.3800 | 1.5000 | 1.3650 | 1.4100 | 1.4100 | 14,900 |
| 27 Dec 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 5,800 |
| 23 Dec 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 200 |
| 22 Dec 2022 | 1.5640 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 2,400 |
| 21 Dec 2022 | 1.3600 | 1.4530 | 1.3600 | 1.4530 | 1.4530 | 1,800 |
| 20 Dec 2022 | 1.3950 | 1.3950 | 1.3700 | 1.3790 | 1.3790 | 4,900 |
| 19 Dec 2022 | 1.4100 | 1.5000 | 1.2300 | 1.3200 | 1.3200 | 7,100 |
| 16 Dec 2022 | 1.4900 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 6,900 |
| 15 Dec 2022 | 1.5100 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 10,500 |
| 14 Dec 2022 | 1.5200 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 2,700 |
| 13 Dec 2022 | 1.5740 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 8,200 |
| 12 Dec 2022 | 1.4800 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,200 |
| 09 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 200 |
| 08 Dec 2022 | 1.5500 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 5,500 |
| 07 Dec 2022 | 1.7100 | 1.7100 | 1.4840 | 1.6400 | 1.6400 | 66,100 |
| 06 Dec 2022 | 1.5750 | 1.6800 | 1.5700 | 1.6480 | 1.6480 | 73,300 |
| 05 Dec 2022 | 1.5100 | 1.6400 | 1.4800 | 1.5000 | 1.5000 | 47,200 |
| 02 Dec 2022 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 78,600 |
| 01 Dec 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 34,600 |
| 30 Nov 2022 | 1.3600 | 1.4700 | 1.3000 | 1.4310 | 1.4310 | 116,600 |
| 29 Nov 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 600 |
| 28 Nov 2022 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 34,200 |
| 25 Nov 2022 | 1.5500 | 1.7570 | 1.5500 | 1.7100 | 1.7100 | 10,100 |
| 23 Nov 2022 | 1.5700 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 13,200 |
| 22 Nov 2022 | 1.6500 | 1.7200 | 1.5700 | 1.6400 | 1.6400 | 38,300 |
| 21 Nov 2022 | 1.7900 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 23,700 |
| 18 Nov 2022 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 700 |
| 17 Nov 2022 | 1.8600 | 2.0500 | 1.8100 | 1.8300 | 1.8300 | 52,100 |
| 16 Nov 2022 | 2.1100 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 29,700 |
| 15 Nov 2022 | 2.1800 | 2.4000 | 2.1300 | 2.3130 | 2.3130 | 14,300 |
| 14 Nov 2022 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 15,400 |
| 11 Nov 2022 | 2.4190 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 1,700 |
| 10 Nov 2022 | 2.1400 | 2.4210 | 2.1400 | 2.3540 | 2.3540 | 17,700 |
| 09 Nov 2022 | 2.2100 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 4,500 |
| 08 Nov 2022 | 2.4100 | 2.4290 | 2.1600 | 2.2900 | 2.2900 | 23,100 |
| 07 Nov 2022 | 2.3400 | 2.4700 | 2.3000 | 2.4600 | 2.4600 | 13,400 |
| 04 Nov 2022 | 2.5750 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 5,400 |
| 03 Nov 2022 | 2.3800 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 47,000 |
| 02 Nov 2022 | 2.8000 | 2.8500 | 2.5200 | 2.5500 | 2.5500 | 29,600 |
| 01 Nov 2022 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 400 |
| 31 Oct 2022 | 3.0300 | 3.0300 | 2.7800 | 2.8450 | 2.8450 | 28,300 |
| 28 Oct 2022 | 2.9400 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 1,300 |
| 27 Oct 2022 | 2.8900 | 2.9750 | 2.8900 | 2.9500 | 2.9500 | 21,000 |
| 26 Oct 2022 | 2.9900 | 3.0620 | 2.9900 | 3.0620 | 3.0620 | 1,100 |
| 25 Oct 2022 | 3.1200 | 3.3110 | 2.9000 | 2.9700 | 2.9700 | 28,900 |
| 24 Oct 2022 | 3.2400 | 3.2710 | 3.1600 | 3.2200 | 3.2200 | 28,800 |
| 21 Oct 2022 | 3.4300 | 3.4300 | 3.1900 | 3.2420 | 3.2420 | 4,200 |
| 20 Oct 2022 | 3.2000 | 3.3770 | 3.2000 | 3.2800 | 3.2800 | 12,900 |
| 19 Oct 2022 | 3.5200 | 3.5460 | 3.3500 | 3.4920 | 3.4920 | 8,500 |
| 18 Oct 2022 | 3.6400 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 10,200 |
| 17 Oct 2022 | 3.6200 | 3.6700 | 3.5700 | 3.6430 | 3.6430 | 4,600 |
| 14 Oct 2022 | 3.6600 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 200 |
| 13 Oct 2022 | 3.5250 | 3.5250 | 3.4800 | 3.4800 | 3.4800 | 3,000 |
| 12 Oct 2022 | 3.4000 | 3.4150 | 3.3200 | 3.3600 | 3.3600 | 8,200 |
| 11 Oct 2022 | 3.3800 | 3.4400 | 3.3100 | 3.3720 | 3.3720 | 11,000 |
| 10 Oct 2022 | 3.2600 | 3.4970 | 3.2000 | 3.2900 | 3.2900 | 13,000 |
| 07 Oct 2022 | 3.7300 | 3.7300 | 3.1200 | 3.2450 | 3.2450 | 36,500 |
| 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 | 5,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
