Brenmiller Energy Ltd (BNRG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNRG Historical Return
If you invested $1000 in Brenmiller Energy Ltd (BNRG) since IPO date, it would be worth $0.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.4, while $1000 invested 1 year ago would be worth $7.32. This corresponds to total returns of -99.99%, -99.96%, -99.27%, respectively, with annualized returns of -89%, -92.6%, -99.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
