Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Brenmiller Energy Ltd (BNRG)

Compare
1.3800
+0.0150
+(1.10%)
At close: April 11 at 4:00:00 PM EDT
1.3900
+0.01
+(0.72%)
After hours: April 11 at 5:03:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.33001.39001.31001.38001.380038,200
Apr 10, 20251.39001.49001.29801.39001.390026,000
Apr 9, 20251.28001.43101.18001.39001.390067,900
Apr 8, 20251.26001.31501.15001.21001.210022,700
Apr 7, 20251.16001.26001.09001.26001.260036,700
Apr 4, 20251.29501.29501.16001.20001.200043,500
Apr 3, 20251.31001.31001.25001.26001.260035,600
Apr 2, 20251.33001.33001.27001.31001.310015,700
Apr 1, 20251.24001.32001.24001.27001.270028,900
Mar 31, 20251.25001.33001.19001.24101.241090,000
Mar 28, 20251.27001.34001.26001.32001.320017,700
Mar 27, 20251.40001.41901.27001.28001.280061,400
Mar 26, 20251.39401.44301.32001.41001.410043,500
Mar 25, 20251.48001.48001.43001.45001.450039,600
Mar 24, 20251.42001.48001.37001.45001.450077,800
Mar 21, 20251.28001.42001.28001.42001.420087,100
Mar 20, 20251.30001.35001.23001.30201.302038,800
Mar 19, 20251.33001.35001.26001.28001.280028,100
Mar 18, 20251.25001.28001.25001.28001.280035,000
Mar 17, 20251.23001.30001.21901.24001.240044,700
Mar 14, 20251.21001.27001.20001.23001.230018,800
Mar 13, 20251.26001.31001.20001.21001.210059,500
Mar 12, 20251.21001.34601.21001.27301.273069,300
Mar 11, 20251.16001.24001.16001.19001.190040,800
Mar 10, 20251.21001.26001.18001.19001.190086,400
Mar 7, 20251.15001.26001.15001.24001.2400111,400
Mar 6, 20251.16001.20001.13001.16001.1600168,500
Mar 5, 20251.37001.45001.17001.20001.20001,590,100
Mar 4, 20251.42001.43001.31001.35001.35002,072,400
Mar 3, 20251.44001.48001.40001.44001.440077,200
Feb 28, 20251.43001.45001.40001.44001.440087,400
Feb 27, 20251.52001.63001.43001.46001.4600120,400
Feb 26, 20251.63001.73001.52001.54001.5400123,800
Feb 25, 20251.49001.65001.45001.65001.6500199,300
Feb 24, 20251.44001.51001.42001.48001.4800109,500
Feb 21, 20251.50001.60001.43001.45001.4500365,700
Feb 20, 20251.43001.60001.34001.52001.5200512,300
Feb 19, 20251.40001.42001.27401.32001.3200189,500
Feb 18, 20251.19001.42501.13001.38001.3800412,400
Feb 14, 20251.14001.17401.02001.06001.0600254,200
Feb 13, 20251.21001.21001.12001.15501.1550182,100
Feb 12, 20251.21001.24901.15001.20001.2000143,200
Feb 11, 20251.28001.28001.20001.22001.2200117,600
Feb 10, 20251.13001.28001.13001.27001.2700240,700
Feb 7, 20251.19001.24301.11001.11001.1100213,600
Feb 6, 20251.29001.30001.20001.20001.2000206,400
Feb 5, 20251.30001.34401.23001.29001.2900201,700
Feb 4, 20251.41001.70001.14001.33001.33003,431,900
Feb 3, 20251.29001.42001.29001.36001.3600133,500
Jan 31, 20251.50001.56001.34001.36001.3600236,500
Jan 30, 20251.58001.64301.46001.54001.5400100,100
Jan 29, 20251.58001.64001.55001.62001.6200163,500
Jan 28, 20251.51001.60001.45001.56001.5600165,700
Jan 27, 20251.73001.73001.44001.52001.5200511,000
Jan 24, 20251.76001.84001.73001.81001.8100144,600
Jan 23, 20252.12002.14001.73001.78001.7800327,700
Jan 22, 20252.24002.26002.04002.14002.1400281,000
Jan 21, 20252.05002.48001.94002.13002.13001,119,000
Jan 17, 20251.84001.89001.73501.80001.8000187,100
Jan 16, 20251.95001.99001.73501.76001.7600381,600
Jan 15, 20251.90002.11001.73001.97001.9700592,700
Jan 14, 20252.44002.44601.80001.86001.8600865,400
Jan 13, 20252.78002.90002.30002.58002.58001,013,200
Jan 10, 20252.31003.06002.31003.00003.00002,591,700
Jan 8, 20252.10002.51901.83002.30002.30001,551,900
Jan 7, 20251.93002.25001.78002.20002.20001,528,900
Jan 6, 20251.61002.12001.42002.08002.08002,651,700
Jan 3, 20251.64001.84001.58501.66001.66001,830,800
Jan 2, 20251.26001.67001.26001.57001.57004,567,700
Dec 31, 20241.23002.45001.08001.30001.300049,228,900
Dec 30, 20240.99001.03000.96001.01001.0100364,200
Dec 27, 20241.03001.04000.95001.02001.0200376,000
Dec 26, 20240.96901.10000.93201.07001.0700985,300
Dec 24, 20240.84001.08000.83701.05001.05002,050,900
Dec 23, 20240.90000.96400.79000.92800.92809,214,200
Dec 20, 20240.69100.78200.66600.75300.753011,903,900
Dec 19, 20240.69000.73000.68000.69000.6900149,700
Dec 18, 20240.70600.73000.67600.68000.6800103,500
Dec 17, 20240.71000.71700.68000.68100.6810174,400
Dec 16, 20240.72000.74000.70600.72000.720074,200
Dec 13, 20240.72600.75000.72500.74800.748072,000
Dec 12, 20240.72000.74500.71600.71600.716035,600
Dec 11, 20240.73000.76000.73000.74000.740065,800
Dec 10, 20240.78900.80000.74700.75000.7500148,000
Dec 9, 20240.77000.80000.75200.75900.7590277,300
Dec 6, 20240.75100.80900.75000.80000.8000239,100
Dec 5, 20240.76600.83600.72100.78900.7890890,000
Dec 4, 20240.78300.86400.70500.82000.82009,865,300
Dec 3, 20240.80000.86900.78000.78500.785062,800
Dec 2, 20240.82000.86000.78000.80100.801039,800
Nov 29, 20240.76000.82000.75000.81800.818096,500
Nov 27, 20240.82000.82000.75500.75500.755021,400
Nov 26, 20240.83900.83900.76500.77500.775075,800
Nov 25, 20240.74000.84900.73000.83000.8300139,300
Nov 22, 20240.73000.76600.70500.74000.7400117,000
Nov 21, 20240.71900.74000.70000.72000.720058,500
Nov 20, 20240.72000.74000.71000.72100.721024,900
Nov 19, 20240.72500.74500.70200.73000.730066,500
Nov 18, 20240.71000.75000.71000.74500.745040,600
Nov 15, 20240.72000.76000.70100.71000.7100107,300
Nov 14, 20240.77800.77800.70500.72900.729079,700
Nov 13, 20240.74000.76800.72000.74000.740070,000
Nov 12, 20240.75000.78300.73100.75400.754064,900
Nov 11, 20240.76900.79900.73500.76800.768094,000
Nov 8, 20240.75100.79800.75100.78400.784081,100
Nov 7, 20240.83000.84000.75100.80800.8080131,900
Nov 6, 20240.83000.85900.82000.83500.8350151,000
Nov 5, 20240.86000.86000.81000.85200.8520118,300
Nov 4, 20240.85100.87900.81000.84000.8400126,200
Nov 1, 20240.87000.87000.83000.86000.8600105,900
Oct 31, 20240.87000.87000.83000.86600.8660117,000
Oct 30, 20240.83500.88000.83500.84100.841068,000
Oct 29, 20240.87900.88000.84000.85500.855057,900
Oct 28, 20240.83000.87000.82500.86800.8680106,100
Oct 25, 20240.89000.91000.82000.85700.8570575,200
Oct 24, 20240.85400.88000.84000.86200.8620149,700
Oct 23, 20240.86900.88300.84000.88000.880059,800
Oct 22, 20240.85000.88500.79100.88000.8800125,300
Oct 21, 20240.82000.84000.80000.82400.8240233,500
Oct 18, 20240.76000.85000.76000.79100.7910176,500
Oct 17, 20240.75000.77000.71000.77000.7700127,000
Oct 16, 20240.75000.78000.72000.72500.7250129,900
Oct 15, 20240.80000.82000.75000.75000.7500147,300
Oct 14, 20240.81100.84000.80000.80200.802076,900
Oct 11, 20240.80700.84900.80600.82100.821065,100
Oct 10, 20240.82500.84900.79000.83500.835090,400
Oct 9, 20240.87000.87000.81100.83000.830072,500
Oct 8, 20240.79000.88000.78500.87000.8700184,600
Oct 7, 20240.76100.81500.76000.79800.7980133,600
Oct 4, 20240.77000.80000.75300.77000.7700237,400
Oct 3, 20240.80000.81400.76500.77800.7780151,400
Oct 2, 20240.80900.82900.79000.81500.8150125,300
Oct 1, 20240.79000.85000.79000.82000.8200252,600
Sep 30, 20240.82100.82400.79000.80900.8090108,700
Sep 27, 20240.88200.90000.81000.82400.8240222,400
Sep 26, 20240.90900.94900.84400.87200.8720340,700
Sep 25, 20240.89900.96000.86500.93000.93002,008,200
Sep 24, 20240.81900.90000.81900.85200.8520324,000
Sep 23, 20240.94000.94900.83300.85900.8590255,200
Sep 20, 20240.96000.98000.91000.92000.9200224,000
Sep 19, 20241.02001.03000.93100.94000.9400343,900
Sep 18, 20241.02001.04000.98000.99000.9900406,200
Sep 17, 20241.14001.15000.96000.99200.9920718,100
Sep 16, 20241.05001.21001.03001.13001.13002,851,400
Sep 13, 20241.01001.05000.94000.94700.9470402,100
Sep 12, 20241.00001.02000.94300.96500.9650650,800
Sep 11, 20241.01001.10001.00001.02001.0200759,300
Sep 10, 20241.17001.24001.05001.12001.12002,518,300
Sep 9, 20241.10001.48001.00001.26001.260045,017,300
Sep 6, 20241.12001.14700.95000.95000.9500956,200
Sep 5, 20241.18001.27001.06001.12001.12002,124,300
Sep 4, 20241.22001.87001.15001.26001.260026,059,500
Sep 3, 20241.30001.42001.03001.23001.23006,402,800
Aug 30, 20241.42002.51001.28001.55001.5500237,820,600
Aug 29, 20240.72500.72500.63300.64500.64508,943,200
Aug 28, 20240.69400.69400.63300.63300.633020,500
Aug 27, 20240.69500.69500.65700.65700.657011,900
Aug 26, 20240.67000.69500.65700.68800.688032,500
Aug 23, 20240.67500.70000.67500.69100.691019,400
Aug 22, 20240.73800.73800.70000.70000.700012,500
Aug 21, 20240.69800.73000.69700.71200.712040,400
Aug 20, 20240.67000.72000.67000.69600.696026,000
Aug 19, 20240.60200.76000.60200.69000.6900322,100
Aug 16, 20240.64000.64800.60500.62400.624069,700
Aug 15, 20240.62000.64800.62000.63500.635034,600
Aug 14, 20240.62000.62900.61000.62100.621024,100
Aug 13, 20240.64000.64000.61500.62000.620021,600
Aug 12, 20240.64600.65000.63300.64600.646026,000
Aug 9, 20240.63000.64800.63000.64800.648028,300
Aug 8, 20240.65200.65700.62000.63000.630023,400
Aug 7, 20240.62600.69000.62600.63000.630030,400
Aug 6, 20240.65000.68600.61000.62500.625063,500
Aug 5, 20240.65000.71000.63700.66100.6610150,700
Aug 2, 20240.73000.73900.69100.69100.691082,300
Aug 1, 20240.76000.77800.73100.73600.736079,300
Jul 31, 20240.78000.80000.72200.74200.7420199,700
Jul 30, 20240.84000.85200.75000.78000.7800140,800
Jul 29, 20240.86300.89600.81300.81600.8160100,600
Jul 26, 20240.93000.94000.86000.89600.8960131,500
Jul 25, 20240.92000.95000.89600.92900.9290127,200
Jul 24, 20240.83001.03000.82000.97500.9750915,700
Jul 23, 20240.85700.85700.82100.82500.825042,000
Jul 22, 20240.86900.86900.81000.84000.840041,500
Jul 19, 20240.87200.87200.83000.84800.848048,500
Jul 18, 20240.94100.94900.85300.86800.8680191,300
Jul 17, 20240.87500.93900.87000.89800.8980119,200
Jul 16, 20240.90500.90500.85000.87300.8730134,100
Jul 15, 20240.87300.93900.85200.90500.9050221,800
Jul 12, 20240.89100.89100.86000.88000.880059,700
Jul 11, 20240.90000.90000.87000.89000.890069,700
Jul 10, 20240.89000.90000.87000.88800.888045,800
Jul 9, 20240.92500.92500.85000.88200.882081,000
Jul 8, 20240.99000.99000.90300.92500.925053,400
Jul 5, 20240.93000.95000.92100.94000.940010,500
Jul 3, 20240.98000.98000.92600.94300.9430110,300
Jul 2, 20240.87200.90000.87200.90000.900096,600
Jul 1, 20240.88000.92300.86500.90000.900085,000
Jun 28, 20240.94900.94900.90000.92100.921032,600
Jun 27, 20240.92900.96000.88100.94800.948086,400
Jun 26, 20240.87000.92900.85000.89900.899068,300
Jun 25, 20241.01001.01000.83700.87600.8760298,600
Jun 24, 20241.00001.04000.98000.99000.990088,800
Jun 21, 20240.99001.00900.97000.99800.998075,400
Jun 20, 20241.02001.02000.96001.01001.0100140,600
Jun 18, 20241.02001.04000.98101.04001.0400202,600
Jun 17, 20241.04001.04000.98000.99000.9900123,900
Jun 14, 20240.99001.06000.96001.01001.0100344,500
Jun 13, 20241.05001.07000.96000.99000.9900411,900
Jun 12, 20241.18001.20001.06701.10001.1000607,000
Jun 11, 20241.06001.25201.02001.12001.1200857,200
Jun 10, 20241.17001.24001.04001.21001.21005,242,700
Jun 7, 20241.04001.07000.95000.99000.9900964,900
Jun 6, 20241.33001.45001.07001.07001.070015,509,800
Jun 5, 20241.13001.16001.00001.10001.1000164,800
Jun 4, 20241.14001.16001.08101.15001.1500207,500
Jun 3, 20241.22001.25301.05001.13001.1300607,200
May 31, 20241.41002.07001.26001.27001.270010,672,700
May 30, 20241.38001.44001.35001.41001.4100101,000
May 29, 20241.38001.43501.32801.38101.381095,000
May 28, 20241.45001.47001.34001.39001.390081,600
May 24, 20241.54001.54001.29001.45001.4500241,100
May 23, 20241.62001.62001.44001.55001.5500113,400
May 22, 20241.72001.79001.41001.58001.5800309,100
May 21, 20241.70001.82001.70001.82001.8200154,800
May 20, 20242.03002.03001.68001.85001.8500559,500
May 17, 20243.06003.27001.82002.01002.010010,782,100
May 16, 20242.15002.17902.11002.11002.11003,500
May 15, 20242.14002.16002.13002.15002.15003,700
May 14, 20242.19002.19002.11002.12002.12006,500
May 13, 20242.13002.19002.02002.17202.172013,100
May 10, 20241.91002.18001.91002.18002.180010,800
May 9, 20241.95002.15001.78001.90001.90002,600
May 8, 20242.15002.18002.15002.18002.1800500
May 7, 20242.20002.29001.75002.18002.180013,900
May 6, 20241.96002.15001.95002.14002.140017,700
May 3, 20241.85002.00001.80001.88501.88508,000
May 2, 20241.90001.95501.88801.92001.92002,000
May 1, 20242.04002.04001.98001.98001.9800800
Apr 30, 20242.00002.12401.98002.08002.08002,200
Apr 29, 20242.15002.15001.99401.99401.99404,800
Apr 26, 20242.15002.15002.00002.00002.00005,500
Apr 25, 20242.26002.35002.05002.10302.10307,900
Apr 24, 20242.30002.36002.25002.25002.25001,100
Apr 23, 20242.36002.36002.18502.32002.32002,400
Apr 22, 20242.27002.27002.16202.23002.23006,000
Apr 19, 20242.50002.50002.12202.12202.12202,400
Apr 18, 20242.40002.40002.05002.06002.06001,500
Apr 17, 20242.04002.45002.04002.16002.16002,600
Apr 16, 20242.42002.48002.29002.29002.29007,000
Apr 15, 20242.46102.46102.27002.45802.45801,200
Apr 12, 20242.51302.51302.23002.46702.4670900

Related Tickers

WAVE Eco Wave Power Global AB (publ)
5.24
+5.06%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ARISE.ST Arise AB (publ)
33.65
-0.88%
 
HLGN Heliogen, Inc.
0.7610
-0.01%
 
GREENH.CO Green Hydrogen Systems A/S
0.3090
-24.54%
 
ENLT Enlight Renewable Energy Ltd
14.88
+2.94%
 
N4T.F Polaris Renewable Energy Inc.
6.97
0.00%
 
OEWA.HM Verbund AG
64.70
+2.78%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%