Brenmiller Energy Ltd - BNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.37	2.07	2.07	2.37	2.01	344,640
September 04, 2025	2.1	2.05	2.05	2.1	2	18,617
September 03, 2025	2.08	2.07	2.07	2.09	2	31,886
September 02, 2025	2.03	2	2	2.07	1.97	27,086
August 29, 2025	2.21	2.03	2.03	2.24	2.01	54,309
August 28, 2025	2.13	2.19	2.19	2.23	2.13	13,803
August 27, 2025	2.17	2.16	2.16	2.2	2.11	25,600
August 26, 2025	2.26	2.16	2.16	2.26	2.13	28,400
August 25, 2025	2.24	2.24	2.24	2.31	2.22	35,440
August 22, 2025	2.19	2.24	2.24	2.24	2.1	22,200
August 21, 2025	2.11	2.07	2.07	2.11	2.03	43,927
August 20, 2025	2.17	2.1	2.1	2.17	2.03	64,600
August 19, 2025	2.01	2.03	2.03	2.11	2	51,208
August 18, 2025	2.38	2.01	2.01	2.38	2.01	89,100
August 15, 2025	2.01	2.38	2.38	2.39	1.97	345,883
August 14, 2025	1.96	1.97	1.97	2.02	1.86	40,702
August 13, 2025	1.87	2	2	2	1.82	95,400
August 12, 2025	1.84	1.81	1.81	1.84	1.77	51,309
August 11, 2025	1.75	1.79	1.79	1.83	1.75	39,447
August 08, 2025	1.7	1.71	1.71	1.76	1.68	21,527
August 07, 2025	1.68	1.69	1.69	1.71	1.65	27,100
August 06, 2025	1.73	1.68	1.68	1.74	1.65	13,740
August 05, 2025	1.7	1.75	1.75	1.79	1.68	31,335
August 04, 2025	1.64	1.73	1.73	1.82	1.64	26,135
August 01, 2025	1.73	1.66	1.66	1.73	1.66	36,354
July 31, 2025	1.72	1.72	1.72	1.78	1.69	54,000
July 30, 2025	1.8	1.72	1.72	1.8	1.68	92,200
July 29, 2025	1.92	1.77	1.77	1.92	1.76	126,900
July 28, 2025	2.07	1.88	1.88	2.11	1.86	256,511
July 25, 2025	2.1	2.1	2.1	2.13	2.03	80,500
July 24, 2025	2.11	2.08	2.08	2.15	2.06	104,805
July 23, 2025	2.07	2.1	2.1	2.13	2.06	155,100
July 22, 2025	2.05	2.06	2.06	2.13	2.03	64,329
July 21, 2025	1.98	2.08	2.08	2.11	1.96	192,500
July 18, 2025	2	1.96	1.96	2.02	1.95	125,400
July 17, 2025	2.08	2.02	2.02	2.09	2	255,800
July 16, 2025	2.32	2.09	2.09	2.35	1.96	8.44M
July 15, 2025	2.15	2.08	2.08	2.17	2.05	121,067
July 14, 2025	2.1	2.12	2.12	2.2	2.1	171,212
July 11, 2025	2.11	2.1	2.1	2.15	1.98	102,884
July 10, 2025	2.09	2.14	2.14	2.15	2.05	39,258
July 09, 2025	2.11	2.12	2.12	2.18	2.08	103,110
July 08, 2025	2.36	2.17	2.17	2.47	1.98	2.77M
July 07, 2025	2.64	2.55	2.55	2.73	2.53	28,612
July 03, 2025	2.69	2.65	2.65	2.71	2.64	17,900
July 02, 2025	2.51	2.72	2.72	2.8	2.3	133,800
July 01, 2025	2.47	2.58	2.58	2.6	2.46	50,608
June 30, 2025	2.64	2.48	2.48	2.73	2.42	106,100
June 27, 2025	2.36	2.61	2.61	2.64	2.36	113,000
June 26, 2025	2.32	2.39	2.39	2.7	2.3	121,375
June 25, 2025	2.23	2.34	2.34	2.35	2.21	53,900
June 24, 2025	2.49	2.24	2.24	2.49	2.22	82,300
June 23, 2025	2.42	2.49	2.49	2.72	2.41	82,133
June 20, 2025	2.6	2.54	2.54	2.92	1.78	456,343
June 18, 2025	2.37	2.45	2.45	2.73	2.33	179,671
June 17, 2025	2.64	2.32	2.32	2.65	2.29	360,149
June 16, 2025	3.08	2.88	2.88	3.19	2.85	74,149
June 13, 2025	3.1	2.93	2.93	3.31	2.91	142,928
June 12, 2025	3.25	3.4	3.4	3.47	3.25	37,960
June 11, 2025	3.09	3.35	3.35	3.5	3	107,368

Brenmiller Energy Ltd (BNRG) NASDAQ