Brenmiller Energy Ltd Ordinary Shares (BNRG) Historical Stock Data
2.18 ↑0.04 (1.87%)
As of May 3, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, BNRG is down -1.11% 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 |
---|---|---|---|---|---|---|
2024-05-07 | 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 |
2024-04-05 | 2.10 | 2.76 | ↑$0.66 (31.43%) | 2.10 | 2.97 | 28.66K |
2024-04-04 | 2.20 | 2.28 | ↑$0.08 (3.64%) | 2.20 | 2.36 | 1.53K |
2024-04-03 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.09 | 2.28 | 4.63K |
2024-04-02 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 2.00 | 2.15 | 2.24K |
2024-04-01 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.00 | 2.30 | 6.77K |
2024-03-28 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 2.00 | 2.29 | 5.43K |
2024-03-27 | 2.35 | 2.35 | ↑$0.00 (0.00%) | 2.02 | 2.35 | 6.01K |
2024-03-26 | 2.36 | 2.25 | ↓$0.11 (-4.66%) | 2.25 | 2.36 | 1.90K |
Create an account or log in to view more rows.
$BNRG what’s gonna happen now
$BNRG see you on the moon
$BNRG We will not sell!
$BNRG buy and hodl friends. we may be early
but we are not wrong. very soon.
$BNRG COME ON!!! Ugh!
$BNRG wow
looking like it’s going to be a monster day!
$BNRG has just been halted from trading.
$BNRG watch this fly!!!!
$BNRG dont be a POS today
$BNRG go time