Brenmiller Energy Ltd - Ordinary Shares (BNRG)
2.8200
-0.1200 (-4.08%)
NASDAQ · Last Trade: Feb 1st, 9:24 AM EST
Historical Prices For Brenmiller Energy Ltd - Ordinary Shares (BNRG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 2.91 | 3.10 | 2.80 | 2.82 | 76,235 | 2.82 |
| 1/29/2026 | 2.95 | 3.19 | 2.65 | 2.94 | 127,308 | 2.94 |
| 1/28/2026 | 3.08 | 3.33 | 2.90 | 3.00 | 120,206 | 3.00 |
| 1/27/2026 | 3.52 | 3.58 | 2.77 | 3.20 | 1,624,947 | 3.20 |
| 1/26/2026 | 3.66 | 4.09 | 3.42 | 3.59 | 188,121 | 3.59 |
| 1/23/2026 | 0.56 | 0.56 | 0.51 | 0.52 | 242,696 | 3.64 |
| 1/22/2026 | 0.54 | 0.62 | 0.53 | 0.55 | 768,503 | 3.88 |
| 1/21/2026 | 0.54 | 0.55 | 0.52 | 0.52 | 140,891 | 3.65 |
| 1/20/2026 | 0.51 | 0.56 | 0.50 | 0.54 | 83,821 | 3.78 |
| 1/16/2026 | 0.51 | 0.53 | 0.49 | 0.52 | 72,564 | 3.64 |
| 1/15/2026 | 0.52 | 0.52 | 0.49 | 0.49 | 47,503 | 3.45 |
| 1/14/2026 | 0.49 | 0.53 | 0.48 | 0.51 | 94,704 | 3.59 |
| 1/13/2026 | 0.52 | 0.52 | 0.47 | 0.50 | 185,484 | 3.52 |
| 1/12/2026 | 0.52 | 0.53 | 0.49 | 0.52 | 198,826 | 3.64 |
| 1/09/2026 | 0.55 | 0.55 | 0.52 | 0.54 | 160,498 | 3.78 |
| 1/08/2026 | 0.58 | 0.59 | 0.51 | 0.55 | 189,865 | 3.87 |
| 1/07/2026 | 0.49 | 0.59 | 0.48 | 0.57 | 522,529 | 3.97 |
| 1/06/2026 | 0.47 | 0.49 | 0.45 | 0.49 | 250,778 | 3.46 |
| 1/05/2026 | 0.46 | 0.50 | 0.46 | 0.48 | 346,353 | 3.36 |
| 1/02/2026 | 0.49 | 0.50 | 0.46 | 0.48 | 470,701 | 3.35 |
| 12/31/2025 | 0.55 | 0.57 | 0.48 | 0.49 | 674,734 | 3.44 |
| 12/30/2025 | 0.87 | 0.91 | 0.49 | 0.61 | 12,872,669 | 4.29 |
| 12/29/2025 | 0.70 | 0.85 | 0.66 | 0.81 | 781,919 | 5.67 |
| 12/26/2025 | 0.70 | 0.78 | 0.66 | 0.71 | 164,052 | 4.97 |
| 12/24/2025 | 0.68 | 0.70 | 0.63 | 0.68 | 57,246 | 4.79 |
| 12/23/2025 | 0.77 | 0.77 | 0.66 | 0.68 | 183,833 | 4.78 |
| 12/22/2025 | 0.76 | 0.93 | 0.74 | 0.77 | 1,049,144 | 5.38 |
| 12/19/2025 | 0.67 | 0.68 | 0.66 | 0.67 | 8,317 | 4.69 |
| 12/18/2025 | 0.65 | 0.69 | 0.65 | 0.65 | 72,411 | 4.56 |
| 12/17/2025 | 0.70 | 0.71 | 0.61 | 0.64 | 182,398 | 4.48 |
| 12/16/2025 | 0.75 | 0.75 | 0.70 | 0.72 | 43,542 | 5.07 |
| 12/15/2025 | 0.81 | 0.82 | 0.74 | 0.75 | 104,319 | 5.28 |
| 12/12/2025 | 0.85 | 0.97 | 0.80 | 0.80 | 188,593 | 5.61 |
| 12/11/2025 | 1.05 | 1.12 | 0.95 | 0.95 | 310,127 | 6.65 |
| 12/10/2025 | 1.13 | 1.16 | 1.09 | 1.13 | 63,530 | 7.91 |
| 12/09/2025 | 1.11 | 1.15 | 1.08 | 1.08 | 50,511 | 7.58 |
| 12/08/2025 | 1.15 | 1.16 | 1.11 | 1.15 | 15,011 | 8.05 |
| 12/05/2025 | 1.13 | 1.19 | 1.12 | 1.15 | 19,354 | 8.05 |
| 12/04/2025 | 1.13 | 1.18 | 1.10 | 1.13 | 59,779 | 7.91 |
| 12/03/2025 | 1.16 | 1.16 | 1.11 | 1.13 | 39,579 | 7.93 |
| 12/02/2025 | 1.10 | 1.19 | 1.10 | 1.16 | 30,980 | 8.12 |
| 12/01/2025 | 1.16 | 1.19 | 1.10 | 1.10 | 36,943 | 7.70 |
| 11/28/2025 | 1.15 | 1.22 | 1.15 | 1.16 | 25,990 | 8.12 |
| 11/26/2025 | 1.19 | 1.29 | 1.15 | 1.22 | 87,496 | 8.54 |
| 11/25/2025 | 1.13 | 1.18 | 1.11 | 1.16 | 28,241 | 8.12 |
| 11/24/2025 | 1.15 | 1.15 | 1.04 | 1.10 | 21,623 | 7.70 |
| 11/21/2025 | 1.00 | 1.19 | 1.00 | 1.09 | 38,877 | 7.63 |
| 11/20/2025 | 1.04 | 1.13 | 1.01 | 1.02 | 82,119 | 7.14 |
| 11/19/2025 | 1.22 | 1.23 | 1.04 | 1.05 | 111,727 | 7.35 |
| 11/18/2025 | 1.18 | 1.23 | 1.14 | 1.23 | 53,934 | 8.61 |
| 11/17/2025 | 1.22 | 1.23 | 1.20 | 1.20 | 21,641 | 8.40 |
| 11/14/2025 | 1.24 | 1.25 | 1.21 | 1.22 | 30,892 | 8.55 |
| 11/13/2025 | 1.31 | 1.36 | 1.22 | 1.28 | 75,304 | 8.96 |
| 11/12/2025 | 1.32 | 1.36 | 1.31 | 1.31 | 31,711 | 9.17 |
| 11/11/2025 | 1.33 | 1.35 | 1.29 | 1.34 | 26,455 | 9.38 |
| 11/10/2025 | 1.42 | 1.42 | 1.28 | 1.28 | 79,660 | 8.99 |
| 11/07/2025 | 1.42 | 1.43 | 1.34 | 1.43 | 12,115 | 9.99 |
| 11/06/2025 | 1.44 | 1.47 | 1.41 | 1.43 | 19,104 | 10.01 |
| 11/05/2025 | 1.39 | 1.50 | 1.39 | 1.48 | 42,869 | 10.36 |
| 11/04/2025 | 1.48 | 1.50 | 1.35 | 1.40 | 63,478 | 9.80 |
| 11/03/2025 | 1.56 | 1.56 | 1.39 | 1.48 | 116,200 | 10.36 |