Stock Quote

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

1.870 +0.030 (+1.63%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.860 1.870 1.785 1.870 3,761 +0.03(+1.63%)
Jan 26, 2023 1.840 1.855 1.735 1.840 4,825 -0.10(-5.15%)
Jan 25, 2023 2.000 2.000 1.858 1.940 3,932 -0.07(-3.48%)
Jan 24, 2023 1.840 2.010 1.830 2.010 3,443 +0.18(+9.84%)
Jan 23, 2023 1.680 2.000 1.680 1.830 2,413 +0.03(+1.66%)
Jan 20, 2023 1.640 1.870 1.640 1.800 3,048 +0.20(+12.50%)
Jan 19, 2023 1.680 1.680 1.600 1.600 523 -0.37(-18.78%)
Jan 18, 2023 2.010 2.010 1.930 1.970 10,060 +0.02(+1.03%)
Jan 17, 2023 1.860 1.950 1.860 1.950 7,124 +0.25(+14.71%)
Jan 12, 2023 1.700 64 +0.08(+4.94%)
Jan 11, 2023 1.620 1.620 1.570 1.620 7,662 +0.05(+3.18%)
Jan 10, 2023 1.580 1.580 1.570 1.570 417 -0.02(-1.26%)
Jan 06, 2023 1.590 1,884 +0.05(+3.25%)
Jan 05, 2023 1.490 1.540 1.480 1.540 3,742 -0.04(-2.53%)
Jan 04, 2023 1.580 1.580 1.570 1.580 8,687 +0.03(+1.94%)
Jan 03, 2023 1.510 1.580 1.490 1.550 23,662 +0.18(+12.97%)
Dec 30, 2022 1.480 1.480 1.372 1.372 449 +0.02(+1.64%)
Dec 29, 2022 1.390 1.420 1.314 1.350 4,121 -0.06(-4.26%)
Dec 28, 2022 1.380 1.500 1.365 1.410 14,935 +0.03(+2.55%)
Dec 27, 2022 1.390 1.400 1.340 1.375 5,766 -0.16(-10.13%)
Dec 23, 2022 1.540 1.540 1.530 1.530 217 +0.08(+5.52%)
Dec 22, 2022 1.560 1.580 1.450 1.450 2,444 -0.00(-0.19%)
Dec 21, 2022 1.360 1.453 1.360 1.453 1,785 +0.07(+5.34%)
Dec 20, 2022 1.395 1.395 1.370 1.379 4,946 +0.06(+4.48%)
Dec 19, 2022 1.410 1.500 1.230 1.320 7,117 -0.16(-10.81%)
Dec 16, 2022 1.490 1.490 1.420 1.480 6,855 -0.08(-5.13%)
Dec 15, 2022 1.510 1.560 1.480 1.560 10,544 -0.04(-2.50%)
Dec 14, 2022 1.520 1.650 1.520 1.600 2,687 +0.00(+0.03%)
Dec 13, 2022 1.574 1.600 1.550 1.599 8,210 +0.07(+4.54%)
Dec 12, 2022 1.480 1.530 1.470 1.530 1,219 -0.09(-5.56%)
Dec 09, 2022 1.620 1.620 1.620 1.620 190 +0.12(+8.00%)
Dec 08, 2022 1.550 1.640 1.500 1.500 5,476 -0.14(-8.54%)
Dec 07, 2022 1.710 1.710 1.484 1.640 66,104 -0.01(-0.46%)
Dec 06, 2022 1.575 1.680 1.570 1.647 73,333 +0.15(+9.83%)
Dec 05, 2022 1.510 1.640 1.480 1.500 47,242 -0.06(-3.85%)
Dec 02, 2022 1.500 1.570 1.500 1.560 78,647 +0.09(+6.12%)
Dec 01, 2022 1.430 1.500 1.430 1.470 34,572 +0.04(+2.73%)
Nov 30, 2022 1.360 1.470 1.300 1.431 116,643 -0.05(-3.31%)
Nov 29, 2022 1.480 1.480 1.480 1.480 616 -0.03(-1.99%)
Nov 28, 2022 1.540 1.540 1.480 1.510 34,194 -0.20(-11.70%)
Nov 25, 2022 1.550 1.757 1.550 1.710 10,054 +0.21(+14.00%)
Nov 23, 2022 1.570 1.590 1.490 1.500 13,232 -0.14(-8.54%)
Nov 22, 2022 1.650 1.720 1.570 1.640 38,287 -0.13(-7.33%)
Nov 21, 2022 1.790 1.790 1.670 1.770 23,709 -0.10(-5.36%)
Nov 18, 2022 1.890 1.890 1.870 1.870 695 +0.04(+2.19%)
Nov 17, 2022 1.860 2.050 1.810 1.830 52,050 -0.17(-8.50%)
Nov 16, 2022 2.110 2.200 2.000 2.000 29,667 -0.31(-13.53%)
Nov 15, 2022 2.180 2.400 2.130 2.313 14,288 -0.03(-1.16%)
Nov 14, 2022 2.200 2.340 2.200 2.340 15,398 -0.08(-3.31%)
Nov 11, 2022 2.420 2.420 2.360 2.420 1,723 +0.07(+2.80%)
Nov 10, 2022 2.140 2.421 2.140 2.354 17,680 +0.11(+5.11%)
Nov 09, 2022 2.210 2.240 2.180 2.240 4,485 -0.05(-2.21%)
Nov 08, 2022 2.410 2.429 2.160 2.290 23,095 -0.17(-6.91%)
Nov 07, 2022 2.340 2.470 2.300 2.460 13,444 -0.04(-1.60%)
Nov 04, 2022 2.580 2.600 2.410 2.500 5,402 +0.16(+6.84%)
Nov 03, 2022 2.380 2.500 2.320 2.340 46,961 -0.21(-8.24%)
Nov 02, 2022 2.800 2.850 2.520 2.550 29,561 -0.33(-11.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.