Brenmiller Energy Ltd (BNRG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0572 | -7.37874097007 | 0.7752 | 0.8691 | 0.7151 | 55152 | 0.79606535 | CS |
| 4 | -0.1084 | -13.1171345595 | 0.8264 | 0.8691 | 0.7 | 81867 | 0.77151442 | CS |
| 12 | -0.292 | -28.9108910891 | 1.01 | 1.21 | 0.7 | 248353 | 0.92808443 | CS |
| 26 | -0.422 | -37.0175438596 | 1.14 | 2.51 | 0.6016 | 2932222 | 1.39884509 | CS |
| 52 | -5.082 | -87.6206896552 | 5.8 | 7.22 | 0.6016 | 1575117 | 1.41910476 | CS |
| 156 | -51.282 | -98.6192307692 | 52 | 173.3 | 0.6016 | 701986 | 3.27696965 | CS |
| 260 | -51.282 | -98.6192307692 | 52 | 173.3 | 0.6016 | 701986 | 3.27696965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729118100 | 0.7251 | -0.0251 | -3.35 | 0.75 | 0.78 | 0.72 | 129600 |
| 1729031700 | 0.7502 | -0.051901 | -6.47 | 0.8103 | 0.8199999 | 0.75 | 147358 |
| 1728945300 | 0.8021009 | -0.018499 | -2.25 | 0.8107 | 0.84 | 0.8 | 76910 |
| 1728686100 | 0.8206 | -0.01444 | -1.73 | 0.81 | 0.849 | 0.8062 | 65056 |
| 1728599700 | 0.83504 | 0.00504 | 0.61 | 0.8250999 | 0.849 | 0.79 | 89999 |
| 1728513300 | 0.83 | -0.04 | -4.60 | 0.8536 | 0.87 | 0.8105 | 70245 |
| 1728426900 | 0.87 | 0.072 | 9.02 | 0.79 | 0.88 | 0.7850009 | 184725 |
| 1728340500 | 0.798 | 0.028 | 3.64 | 0.761 | 0.8149999 | 0.76 | 133578 |
| 1728081300 | 0.77 | -0.0077 | -0.99 | 0.77 | 0.8003 | 0.753 | 237365 |
| 1727994900 | 0.7776999 | -0.0373 | -4.58 | 0.8 | 0.8139999 | 0.765 | 151424 |
| 1727908500 | 0.8149999 | -0.005 | -0.61 | 0.8092 | 0.829 | 0.79 | 120882 |
| 1727822100 | 0.8199999 | 0.0107999 | 1.33 | 0.79 | 0.85 | 0.79 | 248645 |
| 1727735700 | 0.8092 | -0.0152 | -1.84 | 0.8209999 | 0.8244 | 0.79 | 109062 |
| 1727476500 | 0.8244 | -0.0475 | -5.45 | 0.8818 | 0.9 | 0.81 | 222159 |
| 1727390100 | 0.8719 | -0.0581 | -6.25 | 0.909 | 0.9494 | 0.8438 | 339770 |
| 1727303700 | 0.93 | 0.0781 | 9.17 | 0.8994 | 0.9599 | 0.8651 | 2001568 |
| 1727217300 | 0.8519 | -0.0071 | -0.83 | 0.8189999 | 0.9 | 0.8189999 | 323937 |
| 1727130900 | 0.859 | -0.0605 | -6.58 | 0.94 | 0.9488 | 0.8333 | 250639 |
| 1726871700 | 0.9195 | -0.0205 | -2.18 | 0.96 | 0.98 | 0.91 | 222540 |
| 1726785300 | 0.94 | -0.0501 | -5.06 | 1.02 | 1.03 | 0.9305 | 337262 |
| 1726698900 | 0.9901 | -0.0018 | -0.18 | 1.02 | 1.04 | 0.9803 | 403275 |
| 1726612500 | 0.9919 | -0.1381 | -12.22 | 1.1399999 | 1.15 | 0.96 | 712115 |
| 1726526100 | 1.1299999 | 0.18 | 19.31 | 1.05 | 1.21 | 1.03 | 2844078 |
| 1726266900 | 0.9471 | -0.0179 | -1.85 | 1.01 | 1.05 | 0.94 | 362607 |
| 1726180500 | 0.965 | -0.055 | -5.39 | 1 | 1.02 | 0.9431 | 638793 |
| 1726094100 | 1.02 | -0.1 | -8.93 | 1.01 | 1.1 | 1 | 701771 |
| 1726007700 | 1.12 | -0.14 | -11.11 | 1.17 | 1.24 | 1.05 | 2494389 |
| 1725921300 | 1.26 | 0.31 | 32.63 | 1.1 | 1.48 | 1 | 44912171 |
| 1725662100 | 0.95 | -0.17 | -15.18 | 1.12 | 1.1472 | 0.95 | 948875 |
| 1725575700 | 1.12 | -0.14 | -11.11 | 1.18 | 1.27 | 1.06 | 2117169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
