Brenmiller Energy Ltd - BNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.39	1.35	1.35	1.44	1.32	51,999
February 19, 2026	1.33	1.43	1.43	1.48	1.29	114,000
February 18, 2026	1.41	1.3	1.3	1.43	1.25	129,200
February 17, 2026	1.5	1.42	1.42	1.5	1.34	109,848
February 13, 2026	1.49	1.52	1.52	1.63	1.48	133,786
February 12, 2026	1.7	1.52	1.52	1.77	1.51	336,106
February 11, 2026	2.4	1.83	1.83	2.41	1.62	14.86M
February 10, 2026	2.77	2.44	2.44	2.77	2.35	48,501
February 09, 2026	2.7	2.74	2.74	2.84	2.65	60,600
February 06, 2026	2.22	2.61	2.61	2.71	2.21	43,817
February 05, 2026	2.65	2.26	2.26	2.8	2.19	74,937
February 04, 2026	3.13	2.65	2.65	3.13	2.49	185,612
February 03, 2026	3	3.18	3.18	3.22	2.96	90,049
February 02, 2026	2.86	2.99	2.99	3.08	2.82	109,300
January 30, 2026	2.91	2.82	2.82	3.1	2.8	76,235
January 29, 2026	2.95	2.94	2.94	3.19	2.65	129,331
January 28, 2026	3.08	3	3	3.33	2.9	120,528
January 27, 2026	3.52	3.2	3.2	3.58	2.77	1.61M
January 26, 2026	3.66	3.59	3.59	4.09	3.42	189,100
January 23, 2026	3.92	3.64	3.64	3.92	3.59	34,671
January 22, 2026	3.77	3.88	3.88	4.34	3.69	109,873
January 21, 2026	3.78	3.65	3.65	3.84	3.64	21,243
January 20, 2026	0.51	0.54	0.54	0.56	0.5	81,130
January 16, 2026	0.51	0.52	0.52	0.53	0.49	72,600
January 15, 2026	0.52	0.49	0.49	0.52	0.49	48,083
January 14, 2026	0.49	0.51	0.51	0.53	0.48	94,772
January 13, 2026	0.52	0.5	0.5	0.52	0.47	183,972
January 12, 2026	0.52	0.52	0.52	0.53	0.49	200,416
January 09, 2026	0.55	0.54	0.54	0.55	0.52	160,498
January 08, 2026	0.58	0.55	0.55	0.59	0.51	191,500
January 07, 2026	0.49	0.57	0.57	0.59	0.48	525,200
January 06, 2026	0.47	0.5	0.5	0.5	0.45	251,131
January 05, 2026	0.46	0.48	0.48	0.5	0.46	348,600
January 02, 2026	0.49	0.48	0.48	0.5	0.46	470,701
December 31, 2025	0.55	0.49	0.49	0.57	0.48	674,734
December 30, 2025	0.87	0.61	0.61	0.91	0.49	12.9M
December 29, 2025	0.7	0.81	0.81	0.85	0.66	811,188
December 26, 2025	0.7	0.71	0.71	0.78	0.66	164,100
December 24, 2025	0.68	0.68	0.68	0.7	0.63	57,246
December 23, 2025	0.77	0.68	0.68	0.77	0.66	184,400
December 22, 2025	0.76	0.77	0.77	0.93	0.74	1.05M
December 19, 2025	0.67	0.67	0.67	0.68	0.66	8,317
December 18, 2025	0.65	0.65	0.65	0.69	0.65	72,431
December 17, 2025	0.7	0.64	0.64	0.71	0.61	185,700
December 16, 2025	0.75	0.72	0.72	0.75	0.7	46,200
December 15, 2025	0.81	0.75	0.75	0.82	0.74	104,374
December 12, 2025	0.85	0.8	0.8	0.97	0.8	188,593
December 11, 2025	1.05	0.95	0.95	1.12	0.95	337,041
December 10, 2025	1.13	1.13	1.13	1.16	1.09	63,530
December 09, 2025	1.11	1.08	1.08	1.15	1.08	50,711
December 08, 2025	1.15	1.15	1.15	1.16	1.11	15,011
December 05, 2025	1.13	1.15	1.15	1.19	1.12	19,400
December 04, 2025	1.14	1.13	1.13	1.17	1.13	45,044
December 03, 2025	1.16	1.13	1.13	1.16	1.12	39,600
December 02, 2025	1.1	1.16	1.16	1.17	1.1	22,806
December 01, 2025	1.16	1.1	1.1	1.2	1.1	37,003
November 28, 2025	1.15	1.16	1.16	1.22	1.15	26,000
November 26, 2025	1.19	1.22	1.22	1.29	1.15	87,500
November 25, 2025	1.13	1.16	1.16	1.18	1.11	28,323
November 24, 2025	1.15	1.1	1.1	1.15	1.04	21,623

Brenmiller Energy Ltd (BNRG) NASDAQ