Brenmiller Energy Ltd (BNRG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0248 | -2.68166089965 | 0.9248 | 0.938899 | 0.85 | 95130 | 0.89420407 | CS |
| 4 | -0.12 | -11.7647058824 | 1.02 | 1.04 | 0.8366 | 100608 | 0.93289898 | CS |
| 12 | -1.43 | -61.3733905579 | 2.33 | 3.27 | 0.8366 | 832284 | 1.35310381 | CS |
| 26 | -5.38 | -85.6687898089 | 6.28 | 6.3 | 0.8366 | 383107 | 1.37325496 | CS |
| 52 | -8 | -89.8876404494 | 8.9 | 13.751 | 0.8366 | 219265 | 2.27363187 | CS |
| 156 | -51.1 | -98.2692307692 | 52 | 173.3 | 0.8366 | 183739 | 9.85234989 | CS |
| 260 | -51.1 | -98.2692307692 | 52 | 173.3 | 0.8366 | 183739 | 9.85234989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.9049 | 0.0249 | 2.83 | 0.873 | 0.938899 | 0.8523 | 221945 |
| 1720823700 | 0.88 | -0.01 | -1.12 | 0.891 | 0.891 | 0.86 | 59654 |
| 1720737300 | 0.89 | 0.0019 | 0.21 | 0.9 | 0.9 | 0.87 | 68919 |
| 1720650900 | 0.8881 | 0.0058 | 0.66 | 0.89 | 0.9 | 0.87 | 45765 |
| 1720564500 | 0.8823 | -0.0427 | -4.62 | 0.9248 | 0.9248 | 0.85 | 81016 |
| 1720478100 | 0.925 | -0.014999 | -1.60 | 0.99 | 0.99 | 0.9031 | 52761 |
| 1720218900 | 0.939999 | -0.003101 | -0.33 | 0.93 | 0.94999 | 0.921 | 8384 |
| 1720040640 | 0.9431 | 0.0431 | 4.79 | 0.98 | 0.98 | 0.9263 | 110272 |
| 1719959700 | 0.9 | 0.0001 | 0.01 | 0.872 | 0.9 | 0.872 | 96629 |
| 1719873300 | 0.8999 | -0.0481 | -5.07 | 0.88 | 0.923 | 0.865 | 84980 |
| 1719614100 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 0 |
| 1719527700 | 0.948 | 0.049 | 5.45 | 0.929 | 0.96 | 0.8806 | 86354 |
| 1719441300 | 0.899 | 0.0226 | 2.58 | 0.87 | 0.9291 | 0.85 | 68028 |
| 1719354900 | 0.8764 | -0.1137 | -11.48 | 1.01 | 1.01 | 0.8366 | 298580 |
| 1719268500 | 0.9901 | -0.0075 | -0.75 | 1 | 1.04 | 0.98 | 81434 |
| 1719009300 | 0.9976 | -0.0124 | -1.23 | 1.01 | 1.01 | 0.97 | 74580 |
| 1718922900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 0.96 | 140574 |
| 1718750100 | 1.04 | 0.05 | 5.04 | 1.02 | 1.04 | 0.9805 | 201173 |
| 1718663700 | 0.9901 | -0.0199 | -1.97 | 1.04 | 1.04 | 0.98 | 123599 |
| 1718404500 | 1.01 | 0.02 | 2.02 | 0.99 | 1.06 | 0.96 | 340640 |
| 1718318100 | 0.99 | -0.11 | -10.00 | 1.05 | 1.07 | 0.96 | 410154 |
| 1718231700 | 1.1 | -0.02 | -1.79 | 1.18 | 1.2 | 1.0667 | 604329 |
| 1718145300 | 1.12 | -0.09 | -7.44 | 1.06 | 1.252 | 1.02 | 852410 |
| 1718058900 | 1.21 | 0.22 | 22.22 | 1.17 | 1.24 | 1.04 | 5199007 |
| 1717799700 | 0.99 | -0.08 | -7.48 | 1.04 | 1.07 | 0.95 | 953951 |
| 1717713300 | 1.07 | -0.03 | -2.73 | 1.33 | 1.45 | 1.07 | 15382598 |
| 1717626900 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.16 | 1 | 164831 |
| 1717540500 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.16 | 1.081 | 205847 |
| 1717454100 | 1.1299999 | -0.14 | -11.02 | 1.24 | 1.2533 | 1.05 | 605399 |
| 1717194900 | 1.27 | -0.14 | -9.93 | 1.41 | 2.0701 | 1.26 | 10660643 |
| 1717108500 | 1.41 | 0.03 | 2.07 | 1.3799999 | 1.44 | 1.35 | 101030 |
| 1717022100 | 1.3814 | -0.01 | -0.62 | 1.3799999 | 1.435 | 1.3274999 | 95051 |
| 1716935700 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.47 | 1.34 | 31963 |
| 1716590100 | 1.45 | -0.1 | -6.45 | 1.54 | 1.54 | 1.29 | 241127 |
| 1716503700 | 1.55 | -0.03 | -1.90 | 1.62 | 1.62 | 1.44 | 113387 |
| 1716417300 | 1.58 | -0.24 | -13.19 | 1.72 | 1.7899 | 1.41 | 309126 |
| 1716330900 | 1.82 | -0.03 | -1.62 | 1.7 | 1.82 | 1.7 | 146626 |
| 1716244500 | 1.85 | -0.16 | -7.96 | 2.0299999 | 2.0299999 | 1.68 | 559067 |
| 1715985300 | 2.0099999 | -0.1 | -4.74 | 3.06 | 3.27 | 1.82 | 10768229 |
| 1715898900 | 2.11 | -0.04 | -1.86 | 2.16 | 2.2 | 2.11 | 3481 |
| 1715812500 | 2.15 | 0.03 | 1.42 | 2.19 | 2.19 | 2.13 | 3682 |
| 1715726100 | 2.12 | -0.05 | -2.38 | 2.19 | 2.19 | 2.11 | 6517 |
| 1715639700 | 2.1716 | -0.01 | -0.40 | 2.19 | 2.19 | 2.02 | 13052 |
| 1715380500 | 2.1804 | 0.28 | 14.76 | 1.91 | 2.1804 | 1.85 | 10760 |
| 1715294100 | 1.9 | -0.28 | -12.84 | 2.1 | 2.15 | 1.78 | 2644 |
| 1715207700 | 2.18 | 0 | 0.00 | 1.8 | 2.18 | 1.8 | 474 |
| 1715121300 | 2.18 | 0.04 | 1.87 | 2.2 | 2.29 | 1.75 | 13727 |
| 1715034900 | 2.14 | 0.26 | 13.53 | 1.96 | 2.15 | 1.95 | 17723 |
| 1714775700 | 1.885 | -0.04 | -1.82 | 1.85 | 2 | 1.8 | 7990 |
| 1714689300 | 1.92 | -0.06 | -3.03 | 1.9 | 1.98 | 1.8876 | 2015 |
| 1714602900 | 1.98 | -0.1 | -4.80 | 2.1 | 2.1 | 1.98 | 778 |
| 1714516500 | 2.0799 | 0.09 | 4.32 | 2 | 2.1237 | 1.98 | 2169 |
| 1714430100 | 1.9937 | -0.01 | -0.32 | 2.15 | 2.15 | 1.9937 | 4796 |
| 1714170900 | 2 | -0.1 | -4.91 | 2.15 | 2.15 | 2 | 5466 |
| 1714084500 | 2.1032 | -0.15 | -6.52 | 2.25 | 2.35 | 2.05 | 7885 |
| 1713998100 | 2.25 | -0.07 | -3.02 | 2.32 | 2.36 | 2.25 | 1141 |
| 1713911700 | 2.32 | 0.09 | 4.04 | 2.33 | 2.3599 | 2.185 | 2381 |
| 1713825300 | 2.23 | 0.11 | 5.10 | 2.27 | 2.27 | 2.1615 | 6016 |
| 1713566100 | 2.1217 | 0.06 | 3.00 | 2.16 | 2.5 | 2.1217 | 2388 |
| 1713479700 | 2.06 | -0.1 | -4.63 | 2.16 | 2.4 | 2.05 | 1540 |
| 1713393300 | 2.16 | -0.13 | -5.68 | 2.24 | 2.45 | 2.04 | 2607 |
| 1713306900 | 2.29 | -0.17 | -6.83 | 2.42 | 2.48 | 2.29 | 6973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
