Brenmiller Energy Ltd - BNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1	1.09	1.09	1.19	1	38,877
November 20, 2025	1.04	1.02	1.02	1.13	1.01	123,526
November 19, 2025	1.22	1.05	1.05	1.23	1.04	112,500
November 18, 2025	1.18	1.23	1.23	1.23	1.14	53,953
November 17, 2025	1.22	1.2	1.2	1.23	1.2	21,641
November 14, 2025	1.24	1.22	1.22	1.25	1.21	30,900
November 13, 2025	1.31	1.28	1.28	1.36	1.22	75,304
November 12, 2025	1.32	1.31	1.31	1.36	1.31	32,111
November 11, 2025	1.33	1.34	1.34	1.35	1.29	26,500
November 10, 2025	1.42	1.29	1.29	1.42	1.28	80,146
November 07, 2025	1.42	1.43	1.43	1.43	1.34	12,115
November 06, 2025	1.44	1.43	1.43	1.47	1.41	19,136
November 05, 2025	1.39	1.48	1.48	1.5	1.39	47,712
November 04, 2025	1.48	1.4	1.4	1.5	1.35	63,500
November 03, 2025	1.56	1.48	1.48	1.56	1.39	116,737
October 31, 2025	1.52	1.51	1.51	1.55	1.48	59,747
October 30, 2025	1.57	1.52	1.52	1.59	1.52	15,400
October 29, 2025	1.6	1.59	1.59	1.64	1.55	56,500
October 28, 2025	1.68	1.61	1.61	1.69	1.6	36,652
October 27, 2025	1.72	1.7	1.7	1.75	1.68	76,500
October 24, 2025	1.7	1.73	1.73	1.73	1.7	22,464
October 23, 2025	1.73	1.72	1.72	1.74	1.67	28,264
October 22, 2025	1.74	1.64	1.64	1.74	1.63	58,400
October 21, 2025	1.71	1.76	1.76	1.77	1.71	26,746
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

Brenmiller Energy Ltd (BNRG) NASDAQ