Brenmiller Energy Ltd - BNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.71	1.77	1.77	1.83	1.69	30,660
October 17, 2025	1.78	1.7	1.7	1.78	1.65	43,146
October 16, 2025	1.81	1.72	1.72	1.83	1.72	120,113
October 15, 2025	1.83	1.79	1.79	1.87	1.76	86,520
October 14, 2025	1.85	1.82	1.82	1.86	1.78	100,241
October 13, 2025	1.63	1.86	1.86	1.93	1.59	290,700
October 10, 2025	1.69	1.65	1.65	1.95	1.63	289,248
October 09, 2025	1.65	1.69	1.69	1.71	1.65	97,918
October 08, 2025	1.57	1.64	1.64	1.71	1.57	93,908
October 07, 2025	1.69	1.55	1.55	1.7	1.55	103,131
October 06, 2025	1.65	1.69	1.69	1.74	1.64	90,783
October 03, 2025	1.61	1.65	1.65	1.7	1.6	104,444
October 02, 2025	1.61	1.62	1.62	1.66	1.59	81,629
October 01, 2025	1.55	1.61	1.61	1.67	1.55	184,300
September 30, 2025	1.61	1.58	1.58	1.63	1.5	511,101
September 29, 2025	1.93	1.72	1.72	1.93	1.7	3.36M
September 26, 2025	2.28	1.93	1.93	2.3	1.85	755,397
September 25, 2025	2.27	2.29	2.29	2.37	2.08	962,530
September 24, 2025	2.35	2.27	2.27	2.38	2.24	58,081
September 23, 2025	2.27	2.34	2.34	2.44	2.18	143,809
September 22, 2025	2.22	2.23	2.23	2.27	2.17	53,500
September 19, 2025	2.2	2.2	2.2	2.23	2.15	31,610
September 18, 2025	2.14	2.19	2.19	2.22	2.1	40,493
September 17, 2025	2.18	2.13	2.13	2.21	2.1	45,400
September 16, 2025	2.21	2.21	2.21	2.25	2.12	80,528
September 15, 2025	2.3	2.24	2.24	2.3	2.18	40,008
September 12, 2025	2.17	2.25	2.25	2.28	2.1	104,818
September 11, 2025	2.19	2.18	2.18	2.25	2.14	51,401
September 10, 2025	2.24	2.23	2.23	2.24	2.17	74,223
September 09, 2025	2.13	2.19	2.19	2.19	2.11	11,976
September 08, 2025	2.2	2.09	2.09	2.2	2.04	37,100
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

Brenmiller Energy Ltd (BNRG) NASDAQ