Brenmiller Energy Ltd (BNRG) NASDAQ

Currency In USD

BNRG Historical Return

If you invested $1000 in Brenmiller Energy Ltd (BNRG) since IPO date, it would be worth $0.07 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.42, while $1000 invested 1 year ago would be worth $7.36. This corresponds to total returns of -99.99%, -99.96%, -99.26%, respectively, with annualized returns of -89.31%, -92.51%, -99.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2026	3.1	3.46	3.46	3.67	2.86	1.13M
August 12, 2026	2.76	2.8	2.8	2.82	2.56	135,831
August 11, 2026	2.4	2.66	2.66	2.74	2.4	90,721
August 10, 2026	2.26	2.37	2.37	2.41	2.22	50,685
August 07, 2026	2.3	2.27	2.27	2.43	2.18	27,233
August 06, 2026	2.51	2.33	2.33	2.51	2.06	54,871
August 05, 2026	2.55	2.49	2.49	2.63	2.4	39,033
August 04, 2026	2.75	2.57	2.57	2.75	2.53	56,904
August 03, 2026	2.76	2.81	2.81	2.81	2.75	34,200
July 31, 2026	3.1	2.75	2.75	3.1	2.75	53,705
July 30, 2026	3.17	3.07	3.07	3.42	2.95	81,622
July 29, 2026	3.37	3.41	3.41	3.9	2.94	133,441
July 28, 2026	2.94	3.34	3.34	3.64	2.94	139,335
July 27, 2026	3.15	3.35	3.35	3.6	2.66	305,133
July 24, 2026	6.12	4.02	4.02	6.42	3.84	8.13M
July 23, 2026	5.24	4.69	4.69	5.43	4.57	71,772
July 22, 2026	5.37	5.54	5.54	5.65	5.24	101,917
July 21, 2026	5.22	5.36	5.36	5.7	5.04	459,467
July 20, 2026	5.01	5.04	5.04	5.32	4.77	225,850
July 17, 2026	4.14	5.01	5.01	5.89	4.04	2.48M
July 16, 2026	4.35	4.14	4.14	4.35	3.93	32,658
July 15, 2026	4.41	4.48	4.48	4.51	4.26	15,133
July 14, 2026	4.02	4.5	4.5	4.66	3.9	65,341
July 13, 2026	3.96	4.34	4.34	4.34	3.83	162,321
July 10, 2026	4.98	5.04	5.04	5.14	4.81	41,950
July 09, 2026	5.17	5.36	5.36	5.46	4.99	64,367
July 08, 2026	5.94	5.4	5.4	5.94	4.8	1.75M
July 07, 2026	6.12	5.82	5.82	6.18	5.39	118,469
July 06, 2026	5.7	5.78	5.78	5.85	5.26	54,517
July 02, 2026	5.11	6.18	6.18	7.14	4.97	894,711
July 01, 2026	4.89	4.86	4.86	4.92	4.62	12,367
June 30, 2026	4.87	4.89	4.89	4.89	4.68	9,200
June 29, 2026	4.8	4.84	4.84	5	4.68	15,031
June 26, 2026	4.8	4.83	4.83	5.04	4.62	19,103
June 25, 2026	5.04	5.05	5.05	5.7	4.89	137,150
June 24, 2026	6.48	4.97	4.97	6.48	4.02	73,138
June 23, 2026	6.9	6.54	6.54	6.9	6.36	28,568
June 22, 2026	6.9	6.96	6.96	7.32	6.72	30,154
June 18, 2026	7.68	6.96	6.96	7.68	6.96	19,700
June 17, 2026	7.2	7.68	7.68	7.74	7.02	55,133
June 16, 2026	7.68	7.26	7.26	7.74	6.96	41,154
June 15, 2026	7.44	7.74	7.74	10.02	7.26	306,233
June 12, 2026	8.16	7.32	7.32	8.16	7.2	29,712
June 11, 2026	8.4	8.58	8.58	8.58	7.44	107,575
June 10, 2026	7.08	7.86	7.86	8.88	6.9	166,817
June 09, 2026	9.42	7.08	7.08	9.48	6.48	1.33M
June 08, 2026	7.74	8.1	8.1	8.4	7.68	34,301
June 05, 2026	8.4	7.74	7.74	8.88	6.48	103,400
June 04, 2026	9.36	9.36	9.36	9.84	8.76	102,033
June 03, 2026	9.36	10.92	10.92	11.46	8.46	2.11M
June 02, 2026	9.12	8.1	8.1	9.12	7.38	200,633
June 01, 2026	8.76	8.76	8.76	9.24	8.28	616,538
May 29, 2026	11.7	9.96	9.96	11.82	9.9	2.6M
May 28, 2026	10.02	11.82	11.82	12	9.54	66,408
May 27, 2026	9.54	9.54	9.54	9.9	9.36	5,935
May 26, 2026	10.08	9.54	9.54	10.08	9.48	7,739
May 22, 2026	9.36	9.78	9.78	10.02	9.36	5,861
May 21, 2026	9.9	9.42	9.42	10.08	9.24	7,686
May 20, 2026	9.12	9.9	9.9	10.02	8.82	4,949
May 19, 2026	9.54	9.42	9.42	9.9	9.24	9,119