Brenmiller Energy Ltd (BNRG) NASDAQ

Currency In USD

BNRG Historical Return

If you invested $1000 in Brenmiller Energy Ltd (BNRG) since IPO date, it would be worth $0.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.32, while $1000 invested 1 year ago would be worth $7.56. This corresponds to total returns of -99.99%, -99.97%, -99.24%, respectively, with annualized returns of -90.18%, -93.18%, -99.24%.

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
July 31, 2026	0.52	0.46	0.46	0.52	0.46	308,607
July 30, 2026	0.53	0.51	0.51	0.57	0.49	467,577
July 29, 2026	0.56	0.57	0.57	0.65	0.49	748,241
July 28, 2026	0.49	0.56	0.56	0.61	0.49	812,929
July 27, 2026	0.52	0.56	0.56	0.6	0.44	1.71M
July 23, 2026	0.87	0.78	0.78	0.91	0.76	406,882
July 22, 2026	0.89	0.92	0.92	0.94	0.88	553,096
July 21, 2026	0.87	0.89	0.89	0.95	0.86	2.72M
July 20, 2026	0.83	0.84	0.84	0.89	0.8	1.29M
July 17, 2026	0.69	0.83	0.83	0.98	0.67	14.65M
July 16, 2026	0.72	0.69	0.69	0.72	0.66	195,799
July 15, 2026	0.74	0.75	0.75	0.75	0.71	88,377
July 14, 2026	0.67	0.75	0.75	0.78	0.65	386,146
July 13, 2026	0.66	0.72	0.72	0.72	0.64	957,114
July 10, 2026	0.82	0.84	0.84	0.84	0.8	203,253
July 09, 2026	0.86	0.89	0.89	0.91	0.83	348,665
July 08, 2026	0.99	0.9	0.9	0.99	0.82	10.46M
July 07, 2026	1.02	0.97	0.97	1.03	0.9	708,682
July 06, 2026	0.93	0.96	0.96	0.97	0.88	317,793
July 02, 2026	0.86	1.03	1.03	1.19	0.83	4.86M
July 01, 2026	0.79	0.81	0.81	0.82	0.77	72,674
June 30, 2026	0.79	0.82	0.82	0.82	0.78	50,189
June 29, 2026	0.8	0.81	0.81	0.83	0.78	88,164
June 26, 2026	0.8	0.81	0.81	0.84	0.77	0
June 25, 2026	0.84	0.84	0.84	0.95	0.82	721,670
June 24, 2026	1.08	0.83	0.83	1.08	0.74	375,101
June 23, 2026	1.11	1.09	1.09	1.15	1.06	161,316
June 22, 2026	1.15	1.16	1.16	1.22	1.12	178,245
June 18, 2026	1.28	1.16	1.16	1.28	1.16	102,924
June 17, 2026	1.17	1.28	1.28	1.28	1.17	325,631
June 16, 2026	1.28	1.21	1.21	1.29	1.16	232,018
June 15, 2026	1.24	1.29	1.29	1.67	1.21	1.45M
June 12, 2026	1.36	1.22	1.22	1.36	1.2	168,817
June 11, 2026	1.4	1.43	1.43	1.43	1.24	627,666
June 10, 2026	1.18	1.31	1.31	1.48	1.15	986,889
June 09, 2026	1.57	1.18	1.18	1.58	1.08	7.87M
June 08, 2026	1.29	1.35	1.35	1.4	1.28	181,117
June 05, 2026	1.4	1.29	1.29	1.48	1.08	0
June 04, 2026	1.56	1.56	1.56	1.64	1.46	574,104
June 03, 2026	1.55	1.82	1.82	1.91	1.41	12.5M
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