BNRG - Brenmiller Energy Ltd

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231.07001.07000.97201.02001.0200116,033
30 May 20231.09001.29000.95001.07001.0700857,700
26 May 20231.10001.11101.00001.05501.055092,100
25 May 20230.96001.13000.95701.05001.0500173,600
24 May 20230.96700.99000.91500.93000.930044,100
23 May 20230.87301.01000.87300.98500.985040,300
22 May 20230.92300.92300.88500.89000.890011,800
19 May 20230.91200.94000.91200.92500.92507,700
18 May 20230.93700.93700.90900.91300.91305,100
17 May 20230.89000.96700.89000.93100.931061,400
16 May 20230.90000.96000.87000.90000.900039,500
15 May 20230.90000.92000.89600.91000.910021,400
12 May 20230.93900.93900.89500.90000.900013,600
11 May 20231.00001.00000.89900.94000.940052,600
10 May 20231.01001.03000.99001.00001.000041,800
09 May 20231.04001.05000.99001.01001.010019,600
08 May 20231.05001.05000.99001.04001.040025,600
05 May 20230.99001.03700.99001.01001.010037,600
04 May 20231.01001.05000.95000.97000.970035,000
03 May 20231.00001.07000.97001.07001.070025,600
02 May 20231.04001.07401.01001.01001.010043,800
01 May 20231.05001.11001.03001.05001.050051,900
28 Apr 20231.18001.21901.06001.15301.153023,700
27 Apr 20231.14001.19001.13001.19001.190043,800
26 Apr 20231.20001.37801.13001.18001.1800281,400
25 Apr 20231.16001.29801.13001.13001.130093,800
24 Apr 20231.21001.23001.13001.17201.172043,300
21 Apr 20231.29001.33001.13001.20001.200075,600
20 Apr 20231.29001.49001.28001.32501.3250531,300
19 Apr 20231.26001.32001.08001.19001.1900198,800
18 Apr 20231.34001.42001.27001.28001.2800182,900
17 Apr 20231.44001.47001.30001.37001.3700136,700
14 Apr 20231.55001.58001.23001.41001.4100278,600
13 Apr 20231.73001.83001.55001.65001.6500506,500
12 Apr 20232.28002.80001.83001.83001.83004,372,700
11 Apr 20231.65002.71001.40002.35002.350016,624,900
10 Apr 20231.10002.75001.10001.35001.350012,734,000
06 Apr 20230.89000.89000.89000.89000.8900-
05 Apr 20230.89000.89000.89000.89000.8900500
04 Apr 20231.02001.02000.88000.88000.88006,100
03 Apr 20230.97600.99900.97600.99000.99001,100
31 Mar 20231.00001.00000.98000.98000.98001,400
30 Mar 20230.86001.00000.86001.00001.00006,100
29 Mar 20231.08001.08000.94000.94000.940011,100
28 Mar 20231.15001.17001.15001.15001.15005,000
27 Mar 20231.19001.20701.12101.15001.150011,100
24 Mar 20231.35001.35001.35001.35001.3500-
23 Mar 20231.36001.36001.30001.35001.35001,300
22 Mar 20231.39201.41001.35001.41001.41002,100
21 Mar 20231.39001.39001.27001.27001.2700500
20 Mar 20231.42001.42001.36001.36001.3600800
17 Mar 20231.31001.37101.31001.31001.3100900
16 Mar 20231.30001.30001.30001.30001.30001,800
15 Mar 20231.40001.40001.35101.37301.37303,700
14 Mar 20231.35901.43001.35901.37201.37205,400
13 Mar 20231.35001.35001.34501.34501.3450800
10 Mar 20231.37001.55001.36201.36201.36203,200
09 Mar 20231.41001.41001.33001.33101.33102,400
08 Mar 20231.43301.43301.43301.43301.4330100
07 Mar 20231.44001.44001.34901.39501.3950700
06 Mar 20231.43001.45501.43001.45501.45501,600
03 Mar 20231.38901.42001.33501.41001.410013,900
02 Mar 20231.45001.45001.33001.43001.430014,600
01 Mar 20231.48001.48001.45001.46001.460018,400
28 Feb 20231.47001.49001.47001.48801.48804,100
27 Feb 20231.58001.58001.45001.47001.47008,100
24 Feb 20231.57001.57001.50001.53001.53007,200
23 Feb 20231.66001.71001.45001.57001.570041,900
22 Feb 20231.87001.89001.74001.82901.829021,500
21 Feb 20231.58001.84001.58001.82001.820085,000
17 Feb 20231.63001.65001.59001.60001.60007,300
16 Feb 20231.65001.65001.54001.54001.54001,500
15 Feb 20231.56701.56701.56701.56701.56701,200
14 Feb 20231.65001.65001.58001.58001.58001,400
13 Feb 20231.64001.64001.64001.64001.6400200
10 Feb 20231.51001.51001.51001.51001.5100200
09 Feb 20231.60001.60001.50001.50001.50002,100
08 Feb 20231.55001.56001.52501.52501.52503,800
07 Feb 20231.62001.63001.59001.59001.59006,100
06 Feb 20231.76001.89001.61001.76001.76004,200
03 Feb 20231.78001.78001.61001.65001.65005,000
02 Feb 20231.62001.80001.62001.71101.711015,100
01 Feb 20231.65001.65001.60001.62001.62006,200
31 Jan 20231.65001.66501.62001.65001.65005,800
30 Jan 20231.70001.71001.64101.70001.700013,300
27 Jan 20231.86001.87001.78501.87001.87003,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...