Brenmiller Energy Ltd (BNRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6301 | -26.3640167364 | 2.39 | 3.06 | 1.73 | 1078931 | 2.54129919 | CS |
| 4 | 1.0699 | 155.057971014 | 0.69 | 3.06 | 0.68 | 5355008 | 1.33039911 | CS |
| 12 | 0.8699 | 97.7415730337 | 0.89 | 3.06 | 0.6756 | 1887824 | 1.25801742 | CS |
| 26 | 0.8699 | 97.7415730337 | 0.89 | 3.06 | 0.6016 | 3528973 | 1.38833098 | CS |
| 52 | -4.1401 | -70.1711864407 | 5.9 | 6.3 | 0.6016 | 1969041 | 1.38670369 | CS |
| 156 | -50.2401 | -96.6155769231 | 52 | 173.3 | 0.6016 | 823490 | 2.91266122 | CS |
| 260 | -50.2401 | -96.6155769231 | 52 | 173.3 | 0.6016 | 823490 | 2.91266122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 1.76 | -0.21 | -10.66 | 1.95 | 1.99 | 1.735 | 371077 |
| 1736984100 | 1.97 | 0.11 | 5.91 | 1.9 | 2.11 | 1.73 | 592562 |
| 1736897700 | 1.86 | -0.72 | -27.91 | 2.44 | 2.446 | 1.8 | 860184 |
| 1736811300 | 2.58 | -0.42 | -14.00 | 2.7799999 | 2.9 | 2.3001 | 1008213 |
| 1736552100 | 3 | 0.7 | 30.43 | 2.31 | 3.06 | 2.31 | 2568259 |
| 1736379300 | 2.3 | 0.1 | 4.55 | 2.1 | 2.5191 | 1.83 | 1549610 |
| 1736292900 | 2.2 | 0.12 | 5.77 | 1.93 | 2.25 | 1.78 | 1528880 |
| 1736206500 | 2.08 | 0.42 | 25.30 | 1.61 | 2.12 | 1.42 | 2644321 |
| 1735947300 | 1.66 | 0.09 | 5.73 | 1.6399999 | 1.84 | 1.585 | 1829191 |
| 1735860900 | 1.57 | 0.27 | 20.77 | 1.26 | 1.67 | 1.26 | 4483491 |
| 1735688100 | 1.3 | 0.29 | 28.71 | 1.23 | 2.44 | 1.11 | 49199850 |
| 1735601700 | 1.01 | -0.01 | -0.98 | 0.99 | 1.0299 | 0.96 | 363647 |
| 1735342500 | 1.02 | -0.05 | -4.67 | 1.03 | 1.04 | 0.95 | 376035 |
| 1735256100 | 1.07 | 0.02 | 1.90 | 0.9688 | 1.1 | 0.9321 | 985664 |
| 1735077840 | 1.05 | 0.12 | 13.12 | 0.84 | 1.08 | 0.8374 | 2050907 |
| 1734996900 | 0.9282 | 0.1749 | 23.22 | 0.8995 | 0.9638 | 0.7901 | 9181661 |
| 1734737700 | 0.7533 | 0.0633001 | 9.17 | 0.6905 | 0.7816 | 0.6661 | 11628879 |
| 1734651300 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.73 | 0.68 | 149656 |
| 1734564900 | 0.68 | -0.0014 | -0.21 | 0.7064 | 0.7299 | 0.6756 | 98249 |
| 1734478500 | 0.6814 | -0.0386 | -5.36 | 0.71 | 0.71745 | 0.6801 | 174439 |
| 1734392100 | 0.72 | -0.028 | -3.74 | 0.72 | 0.74 | 0.70634 | 72464 |
| 1734132900 | 0.748 | 0.0319 | 4.45 | 0.7258 | 0.75 | 0.725 | 71433 |
| 1734046500 | 0.7161 | -0.0239 | -3.23 | 0.7237 | 0.745 | 0.7123 | 35610 |
| 1733960100 | 0.74 | -0.01 | -1.33 | 0.7506 | 0.76 | 0.73 | 65836 |
| 1733873700 | 0.75 | -0.0093 | -1.22 | 0.7885 | 0.8 | 0.747 | 147964 |
| 1733787300 | 0.7593 | -0.0407 | -5.09 | 0.77 | 0.8 | 0.752 | 274431 |
| 1733528100 | 0.8 | 0.0112001 | 1.42 | 0.751 | 0.809 | 0.75 | 239102 |
| 1733441700 | 0.7887999 | -0.0312 | -3.80 | 0.7659 | 0.8362 | 0.721 | 843867 |
| 1733355300 | 0.8199999 | 0.0346999 | 4.42 | 0.7826999 | 0.8641 | 0.705 | 9851587 |
| 1733268900 | 0.7853 | -0.0157 | -1.96 | 0.8 | 0.8691 | 0.78 | 62855 |
| 1733182500 | 0.801 | -0.0091 | -1.12 | 0.8199999 | 0.86029 | 0.7801 | 39812 |
| 1732917840 | 0.8101 | 0.0548 | 7.26 | 0.76 | 0.8199999 | 0.75 | 96499 |
| 1732750500 | 0.7553 | -0.0197 | -2.54 | 0.7752 | 0.819899 | 0.755 | 21443 |
| 1732664100 | 0.775 | -0.0552 | -6.65 | 0.839 | 0.839 | 0.7647 | 75805 |
| 1732577700 | 0.8302 | 0.0902 | 12.19 | 0.74 | 0.849 | 0.73 | 139225 |
| 1732318500 | 0.74 | 0.02 | 2.78 | 0.73 | 0.766 | 0.7054 | 116962 |
| 1732232100 | 0.72 | -0.000796 | -0.11 | 0.7186 | 0.739603 | 0.7 | 58465 |
| 1732145700 | 0.720796 | -0.009104 | -1.25 | 0.7234 | 0.74 | 0.71 | 24917 |
| 1732059300 | 0.7299 | -0.0151 | -2.03 | 0.7249 | 0.745 | 0.702001 | 66030 |
| 1731972900 | 0.745 | 0.035 | 4.93 | 0.71 | 0.7497 | 0.71 | 40661 |
| 1731713700 | 0.71 | -0.0189 | -2.59 | 0.72 | 0.76 | 0.7014 | 107341 |
| 1731627300 | 0.7289 | -0.0111 | -1.50 | 0.778 | 0.778 | 0.705 | 79677 |
| 1731540900 | 0.74 | -0.014 | -1.86 | 0.74 | 0.768 | 0.72 | 70021 |
| 1731454500 | 0.754 | -0.014 | -1.82 | 0.75 | 0.7826999 | 0.7309 | 64912 |
| 1731368100 | 0.768 | -0.015551 | -1.98 | 0.769 | 0.7987 | 0.7349 | 94070 |
| 1731108900 | 0.783551 | -0.024549 | -3.04 | 0.7507 | 0.7979 | 0.7507 | 81105 |
| 1731022500 | 0.8081 | -0.027 | -3.23 | 0.83 | 0.8401 | 0.7506 | 130414 |
| 1730936100 | 0.8351 | -0.0169 | -1.98 | 0.8264 | 0.8585 | 0.8199999 | 150154 |
| 1730849700 | 0.852 | 0.012 | 1.43 | 0.86 | 0.86 | 0.81 | 118323 |
| 1730763300 | 0.84 | -0.02 | -2.33 | 0.8512 | 0.8788 | 0.81015 | 125677 |
| 1730500500 | 0.86 | -0.006 | -0.69 | 0.87 | 0.87 | 0.83 | 105934 |
| 1730414100 | 0.866 | 0.025 | 2.97 | 0.87 | 0.87 | 0.83 | 116698 |
| 1730327700 | 0.841 | -0.01375 | -1.61 | 0.835 | 0.8796 | 0.835 | 68028 |
| 1730241300 | 0.85475 | -0.01325 | -1.53 | 0.879 | 0.8796 | 0.8401 | 57896 |
| 1730154900 | 0.868 | 0.011 | 1.28 | 0.8300999 | 0.87 | 0.825 | 105206 |
| 1729895700 | 0.857 | -0.0049 | -0.57 | 0.89 | 0.91 | 0.8199999 | 575180 |
| 1729809300 | 0.8619 | -0.0197 | -2.23 | 0.8601 | 0.88 | 0.84 | 147470 |
| 1729722900 | 0.8816 | 0.0016 | 0.18 | 0.8692 | 0.88344 | 0.8402 | 59240 |
| 1729636500 | 0.88 | 0.056 | 6.80 | 0.8499 | 0.885 | 0.791 | 124080 |
| 1729550100 | 0.824 | 0.033 | 4.17 | 0.8199999 | 0.84 | 0.8 | 231319 |
| 1729290900 | 0.791 | 0.0215 | 2.79 | 0.76 | 0.8499 | 0.76 | 176473 |
| 1729204500 | 0.7695 | 0.0444 | 6.12 | 0.75 | 0.77 | 0.71 | 126941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
