Brenmiller Energy Ltd (BNRG) NASDAQ

1.60

-0.12(-6.98%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252.281.931.932.31.85755,397
September 25, 20252.272.292.292.372.08962,530
September 24, 20252.352.272.272.382.2458,081
September 23, 20252.272.342.342.442.18143,809
September 22, 20252.222.232.232.272.1753,500
September 19, 20252.22.22.22.232.1531,610
September 18, 20252.142.192.192.222.140,493
September 17, 20252.182.132.132.212.145,400
September 16, 20252.212.212.212.252.1280,528
September 15, 20252.32.242.242.32.1840,008
September 12, 20252.172.252.252.282.1104,818
September 11, 20252.192.182.182.252.1451,401
September 10, 20252.242.232.232.242.1774,223
September 09, 20252.132.192.192.192.1111,976
September 08, 20252.22.092.092.22.0437,100
September 05, 20252.372.072.072.372.01344,640
September 04, 20252.12.052.052.1218,617
September 03, 20252.082.072.072.09231,886
September 02, 20252.03222.071.9727,086
August 29, 20252.212.032.032.242.0154,309
August 28, 20252.132.192.192.232.1313,803
August 27, 20252.172.162.162.22.1125,600
August 26, 20252.262.162.162.262.1328,400
August 25, 20252.242.242.242.312.2235,440
August 22, 20252.192.242.242.242.122,200
August 21, 20252.112.072.072.112.0343,927
August 20, 20252.172.12.12.172.0364,600
August 19, 20252.012.032.032.11251,208
August 18, 20252.382.012.012.382.0189,100
August 15, 20252.012.382.382.391.97345,883
August 14, 20251.961.971.972.021.8640,702
August 13, 20251.872221.8295,400
August 12, 20251.841.811.811.841.7751,309
August 11, 20251.751.791.791.831.7539,447
August 08, 20251.71.711.711.761.6821,527
August 07, 20251.681.691.691.711.6527,100
August 06, 20251.731.681.681.741.6513,740
August 05, 20251.71.751.751.791.6831,335
August 04, 20251.641.731.731.821.6426,135
August 01, 20251.731.661.661.731.6636,354
July 31, 20251.721.721.721.781.6954,000
July 30, 20251.81.721.721.81.6892,200
July 29, 20251.921.771.771.921.76126,900
July 28, 20252.071.881.882.111.86256,511
July 25, 20252.12.12.12.132.0380,500
July 24, 20252.112.082.082.152.06104,805
July 23, 20252.072.12.12.132.06155,100
July 22, 20252.052.062.062.132.0364,329
July 21, 20251.982.082.082.111.96192,500
July 18, 202521.961.962.021.95125,400
July 17, 20252.082.022.022.092255,800
July 16, 20252.322.092.092.351.968.44M
July 15, 20252.152.082.082.172.05121,067
July 14, 20252.12.122.122.22.1171,212
July 11, 20252.112.12.12.151.98102,884
July 10, 20252.092.142.142.152.0539,258
July 09, 20252.112.122.122.182.08103,110
July 08, 20252.362.172.172.471.982.77M
July 07, 20252.642.552.552.732.5328,612
July 03, 20252.692.652.652.712.6417,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved