Canada markets open in 54 minutes

Brenmiller Energy Ltd (BNRG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.1400+0.3300 (+18.23%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.96002.15001.95002.14002.140017,700
May 03, 20241.85002.00001.80001.88501.88508,000
May 02, 20241.90001.95501.88801.92001.92002,000
May 01, 20242.04002.04001.98001.98001.9800800
Apr 30, 20242.00002.12401.98002.08002.08002,200
Apr 29, 20242.15002.15001.99401.99401.99404,800
Apr 26, 20242.15002.15002.00002.00002.00005,500
Apr 25, 20242.26002.35002.05002.10302.10307,900
Apr 24, 20242.30002.36002.25002.25002.25001,100
Apr 23, 20242.36002.36002.18502.32002.32002,400
Apr 22, 20242.27002.27002.16202.23002.23006,000
Apr 19, 20242.50002.50002.12202.12202.12202,400
Apr 18, 20242.40002.40002.05002.06002.06001,500
Apr 17, 20242.04002.45002.04002.16002.16002,600
Apr 16, 20242.42002.48002.29002.29002.29007,000
Apr 15, 20242.46102.46102.27002.45802.45801,200
Apr 12, 20242.51302.51302.23002.46702.4670900
Apr 11, 20242.18002.45302.09002.45302.45305,000
Apr 10, 20242.41002.55302.00002.12002.12004,300
Apr 09, 20242.52002.57502.40002.40002.40004,600
Apr 08, 20242.88002.88002.46002.60002.600019,300
Apr 05, 20242.10002.97002.10002.76002.760028,600
Apr 04, 20242.20002.36002.20002.28002.28001,500
Apr 03, 20242.12002.28302.09002.09002.09004,600
Apr 02, 20242.00002.15002.00002.09002.09002,200
Apr 01, 20242.11002.30402.00002.01002.01006,700
Mar 28, 20242.06002.29002.00002.00002.00005,400
Mar 27, 20242.35002.35002.02002.35002.35006,000
Mar 26, 20242.36002.36002.25002.25002.25001,900
Mar 25, 20242.73502.73502.35002.39002.39005,600
Mar 22, 20242.56002.57202.42002.57202.57202,100
Mar 21, 20242.68002.91202.45002.55002.550013,800
Mar 20, 20242.49002.95002.47002.77602.776021,100
Mar 19, 20242.51102.51102.47002.47802.47805,300
Mar 18, 20242.57802.57802.45002.50502.50506,000
Mar 15, 20242.55002.57702.46002.57002.5700900
Mar 14, 20242.63402.63402.50002.55002.55005,200
Mar 13, 20242.64002.64002.41902.60902.60905,800
Mar 12, 20242.65002.67402.60002.64002.640012,100
Mar 11, 20242.94002.96102.43002.51002.510015,300
Mar 08, 20242.97602.99702.77002.92902.92902,400
Mar 07, 20243.08003.08002.76003.00703.00704,900
Mar 06, 20243.12003.12003.00003.00003.00004,400
Mar 05, 20243.10003.37003.02003.12003.12008,900
Mar 04, 20243.36003.56003.10003.38003.380022,400
Mar 01, 20243.43003.65003.40003.60003.60002,400
Feb 29, 20243.48003.73003.39003.56503.56502,200
Feb 28, 20243.30003.70003.30003.40003.40004,100
Feb 27, 20243.65003.91203.50003.60003.60004,500
Feb 26, 20243.99004.11003.50003.94003.94003,200
Feb 23, 20243.89004.22003.75003.99003.99005,000
Feb 22, 20244.09004.30003.74004.17004.17003,200
Feb 21, 20244.26004.40003.74004.25004.25002,600
Feb 20, 20243.88004.20003.88004.16004.160010,600
Feb 16, 20244.16004.16003.50003.95003.95005,300
Feb 15, 20244.01004.02003.98004.00004.00001,000
Feb 14, 20243.85004.10003.72004.09004.09009,600
Feb 13, 20244.00004.01003.79003.79003.79003,300
Feb 12, 20244.31504.46304.01004.01004.010015,800
Feb 09, 20244.34604.57004.15004.52004.52002,700
Feb 08, 20244.18004.50004.15004.48104.48106,200
Feb 07, 20244.34804.34804.19004.25004.25003,600
Feb 06, 20244.65004.65003.99004.42004.42001,700
Feb 05, 20244.07004.46004.07004.44004.44001,700
Feb 02, 20244.49004.49004.00004.25004.25003,200
Feb 01, 20244.19004.36004.18004.36004.36003,100
Jan 31, 20244.00004.40004.00004.40004.40005,000
Jan 30, 20244.46004.48004.13004.13004.13003,200
Jan 29, 20244.40004.40004.11004.35004.350010,100
Jan 26, 20244.65004.67004.00004.43004.43005,500
Jan 25, 20244.70004.70003.82004.15004.150020,000
Jan 24, 20244.85005.07004.70004.79304.793014,900
Jan 23, 20245.28005.28004.78004.89004.890020,900
Jan 22, 20245.94006.00005.50005.79105.79109,500
Jan 19, 20246.10006.10005.95005.98005.98004,200
Jan 18, 20246.14006.30005.95005.98305.983011,900
Jan 17, 20245.95005.98205.91305.98205.98203,700
Jan 16, 20246.28006.28005.91005.91005.91003,600
Jan 12, 20246.84006.84006.00006.11006.110018,600
Jan 11, 20246.62006.89006.10006.23006.2300124,400
Jan 10, 20246.11006.11005.46005.78805.788016,600
Jan 09, 20245.94005.94005.32005.56005.560015,800
Jan 08, 20245.89007.22005.32005.69005.690037,400
Jan 05, 20245.30005.70805.30005.59005.59005,500
Jan 04, 20245.74005.74005.11005.73005.73005,300
Jan 03, 20245.73005.73005.01005.68905.68905,300
Jan 02, 20245.73005.73005.73005.73005.7300600
Dec 29, 20235.93006.01805.80005.85005.85004,400
Dec 28, 20236.08006.08005.68005.89405.89403,000
Dec 27, 20235.91406.09005.75706.09006.09009,200
Dec 26, 20235.99006.00005.61005.82005.82004,700
Dec 22, 20236.05006.08005.83106.08006.0800900
Dec 21, 20235.95006.11005.75006.09006.09002,400
Dec 20, 20236.28006.28005.76005.90005.900011,200
Dec 19, 20235.51006.07505.51006.00006.00003,100
Dec 18, 20236.24006.24005.71005.76005.76008,600
Dec 15, 20235.96206.11005.92506.05006.05001,500
Dec 14, 20235.64006.10005.61506.04006.040019,500
Dec 13, 20235.16005.42505.16005.42505.42504,300
Dec 12, 20235.50005.80005.11005.37005.370013,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...