Brenmiller Energy Ltd (BNRG) NASDAQ

1.35

-0.11(-7.53%)

Updated at June 02 04:00PM

Currency In USD

BNRG Historical Return

If you invested $1000 in Brenmiller Energy Ltd (BNRG) since IPO date, it would be worth $0.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.78, while $1000 invested 1 year ago would be worth $15.31. This corresponds to total returns of -99.98%, -99.92%, -98.47%, respectively, with annualized returns of -88.34%, -90.78%, -98.47%.

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
June 02, 2026	1.52	1.35	1.35	1.52	1.23	1.14M
June 01, 2026	1.46	1.46	1.46	1.54	1.38	562,970
May 29, 2026	1.97	1.66	1.66	1.97	1.65	15.45M
May 28, 2026	1.67	1.97	1.97	2	1.59	176,382
May 27, 2026	1.59	1.59	1.59	1.65	1.56	35,536
May 26, 2026	1.68	1.59	1.59	1.68	1.58	41,168
May 22, 2026	1.56	1.63	1.63	1.67	1.56	34,470
May 21, 2026	1.65	1.57	1.57	1.68	1.54	45,345
May 20, 2026	1.52	1.65	1.65	1.67	1.47	29,239
May 19, 2026	1.59	1.57	1.57	1.65	1.54	51,539
May 18, 2026	1.3	1.72	1.72	1.72	1.3	272,073
May 15, 2026	1.9	1.8	1.8	2.03	1.8	189,077
May 14, 2026	2.6	2.11	2.11	2.61	1.55	10.34M
May 13, 2026	2.32	2.29	2.29	2.38	2.18	48,707
May 12, 2026	2.42	2.41	2.41	2.49	2.33	43,137
May 11, 2026	2.18	2.5	2.5	2.72	2.13	115,892
May 08, 2026	2.04	2.28	2.28	2.34	2	95,726
May 07, 2026	2.45	2.08	2.08	2.45	2.01	177,495
May 06, 2026	2.77	2.45	2.45	4.39	1.92	3.49M
May 05, 2026	2.8	2.69	2.69	2.85	2.65	41,701
May 04, 2026	2.53	2.8	2.8	2.8	2.53	39,340
May 01, 2026	2.27	2.57	2.57	2.6	2.25	49,127
April 30, 2026	2.71	2.32	2.32	2.71	2.32	164,575
April 29, 2026	3.02	2.65	2.65	3.09	2.63	138,919
April 28, 2026	3	3.06	3.06	3.06	2.85	63,566
April 27, 2026	3.04	3.14	3.14	3.15	2.99	40,081
April 24, 2026	3.39	3	3	3.39	2.83	65,080
April 23, 2026	3.99	3.36	3.36	4	3.18	183,020
April 22, 2026	3.28	4.15	4.15	4.35	3.25	276,784
April 21, 2026	3.28	3.25	3.25	3.35	3.18	31,181
April 20, 2026	3.45	3.35	3.35	3.56	3.18	40,910
April 17, 2026	3.51	3.48	3.48	3.6	3.24	74,285
April 16, 2026	3.11	3.57	3.57	3.57	2.83	167,248
April 15, 2026	2.96	3.3	3.3	3.57	2.8	311,239
April 14, 2026	2.76	2.55	2.55	2.76	2.43	49,356
April 13, 2026	2.82	2.93	2.93	2.95	2.8	17,261
April 10, 2026	2.95	2.93	2.93	3.04	2.85	11,593
April 09, 2026	3.1	2.93	2.93	3.1	2.85	10,645
April 08, 2026	3.1	3.04	3.04	3.1	2.9	13,440
April 07, 2026	3.11	3.06	3.06	3.12	2.91	10,020
April 06, 2026	3.16	3.2	3.2	3.22	3.11	5,309
April 02, 2026	3.17	3.19	3.19	3.19	3	18,066
April 01, 2026	2.95	3.17	3.17	3.17	2.9	16,080
March 31, 2026	3.01	3.01	3.01	3.05	2.75	207,427
March 30, 2026	3.07	2.96	2.96	3.19	2.93	19,433
March 27, 2026	3.35	3.3	3.3	3.45	2.95	15,760
March 26, 2026	3.57	3.29	3.29	3.59	3.15	26,831
March 25, 2026	3.39	3.65	3.65	3.69	3.27	32,550
March 24, 2026	3.38	3.45	3.45	3.45	3.16	11,701
March 23, 2026	2.99	3.38	3.38	3.4	2.96	46,519
March 20, 2026	3.35	3.01	3.01	3.55	2.8	125,920
March 19, 2026	2.94	3.15	3.15	3.23	2.83	30,340
March 18, 2026	2.83	2.99	2.99	3.16	2.73	37,440
March 17, 2026	3.2	3	3	3.23	2.81	63,743
March 16, 2026	3.5	3.49	3.49	3.98	3.25	84,704
March 13, 2026	4.45	3.62	3.62	4.64	3.5	160,760
March 12, 2026	4.65	4.91	4.91	5.05	3.83	3.48M
March 11, 2026	4.24	4.14	4.14	4.4	4.03	35,666
March 10, 2026	4.73	4.15	4.15	4.74	4.05	72,500
March 09, 2026	4.03	4.39	4.39	4.67	4.03	80,848