Brenmiller Energy Ltd Ordinary Shares (BNRG) Historical Stock Data

2.01 ↓0.10 (-4.74%)

As of May 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BNRG is down -2.77% a day on average. There have been 10 days where Brenmiller Energy Ltd Ordinary Shares closed green and 20 days where BNRG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	3.06	2.01	↓$1.05 (-34.31%)	1.82	3.27	10.78M
2024-05-16	2.15	2.11	↓$0.04 (-1.86%)	2.11	2.18	3.48K
2024-05-15	2.14	2.15	↑$0.01 (0.47%)	2.13	2.16	3.68K
2024-05-14	2.19	2.12	↓$0.07 (-3.20%)	2.11	2.19	6.52K
2024-05-13	2.13	2.17	↑$0.04 (1.95%)	2.02	2.19	13.05K
2024-05-10	1.91	2.18	↑$0.27 (14.16%)	1.91	2.18	10.76K
2024-05-09	1.95	1.90	↓$0.05 (-2.56%)	1.78	2.15	2.64K
2024-05-08	2.15	2.18	↑$0.03 (1.40%)	2.15	2.18	474
2024-05-07	2.20	2.18	↓$0.02 (-0.91%)	1.75	2.29	13.93K
2024-05-06	1.96	2.14	↑$0.18 (9.18%)	1.95	2.15	17.72K
2024-05-03	1.85	1.89	↑$0.03 (1.89%)	1.80	2.00	7.99K
2024-05-02	1.90	1.92	↑$0.02 (1.05%)	1.89	1.96	2.02K
2024-05-01	2.04	1.98	↓$0.06 (-2.94%)	1.98	2.04	778
2024-04-30	2.00	2.08	↑$0.08 (3.99%)	1.98	2.12	2.17K
2024-04-29	2.15	1.99	↓$0.16 (-7.27%)	1.99	2.15	4.81K
2024-04-26	2.15	2.00	↓$0.15 (-6.98%)	2.00	2.15	5.47K
2024-04-25	2.26	2.10	↓$0.16 (-6.94%)	2.05	2.35	7.89K
2024-04-24	2.30	2.25	↓$0.05 (-2.17%)	2.25	2.36	1.14K
2024-04-23	2.36	2.32	↓$0.04 (-1.69%)	2.19	2.36	2.38K
2024-04-22	2.27	2.23	↓$0.04 (-1.76%)	2.16	2.27	6.02K
2024-04-19	2.50	2.12	↓$0.38 (-15.13%)	2.12	2.50	2.39K
2024-04-18	2.40	2.06	↓$0.34 (-14.17%)	2.05	2.40	1.54K
2024-04-17	2.04	2.16	↑$0.12 (5.88%)	2.04	2.45	2.62K
2024-04-16	2.42	2.29	↓$0.13 (-5.37%)	2.29	2.48	6.97K
2024-04-15	2.46	2.46	↓$0.00 (-0.13%)	2.27	2.46	1.22K
2024-04-12	2.51	2.47	↓$0.05 (-1.83%)	2.23	2.51	0.92K
2024-04-11	2.18	2.45	↑$0.27 (12.54%)	2.09	2.45	5.04K
2024-04-10	2.41	2.12	↓$0.29 (-12.03%)	2.00	2.55	4.27K
2024-04-09	2.52	2.40	↓$0.12 (-4.76%)	2.40	2.58	4.61K
2024-04-08	2.88	2.60	↓$0.28 (-9.72%)	2.46	2.88	19.34K