Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.720
-0.210 (-10.88%)
At close: Sep 29, 2025, 4:00 PM EDT
1.540
-0.180 (-10.47%)
After-hours: Sep 29, 2025, 7:59 PM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.93 | 1.93 | 1.70 | 1.72 | 1.72 | -10.88% | 2,926,598 |
| Sep 26, 2025 | 2.28 | 2.30 | 1.85 | 1.93 | 1.93 | -15.72% | 755,397 |
| Sep 25, 2025 | 2.27 | 2.37 | 2.08 | 2.29 | 2.29 | 0.88% | 962,530 |
| Sep 24, 2025 | 2.35 | 2.38 | 2.24 | 2.27 | 2.27 | -2.99% | 58,081 |
| Sep 23, 2025 | 2.27 | 2.44 | 2.18 | 2.34 | 2.34 | 4.93% | 143,809 |
| Sep 22, 2025 | 2.22 | 2.27 | 2.17 | 2.23 | 2.23 | 1.36% | 53,494 |
| Sep 19, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | 0.46% | 31,610 |
| Sep 18, 2025 | 2.14 | 2.22 | 2.10 | 2.19 | 2.19 | 2.87% | 40,493 |
| Sep 17, 2025 | 2.18 | 2.21 | 2.10 | 2.13 | 2.13 | -3.67% | 45,886 |
| Sep 16, 2025 | 2.21 | 2.25 | 2.12 | 2.21 | 2.21 | -1.56% | 80,528 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.18 | 2.25 | 2.25 | -0.22% | 40,008 |
| Sep 12, 2025 | 2.17 | 2.28 | 2.10 | 2.25 | 2.25 | 2.97% | 104,818 |
| Sep 11, 2025 | 2.19 | 2.25 | 2.14 | 2.19 | 2.19 | -2.02% | 51,401 |
| Sep 10, 2025 | 2.24 | 2.30 | 2.15 | 2.23 | 2.23 | 1.83% | 74,602 |
| Sep 9, 2025 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 4.78% | 11,976 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.04 | 2.09 | 2.09 | 0.97% | 37,056 |
| Sep 5, 2025 | 2.09 | 2.38 | 2.01 | 2.07 | 2.07 | 0.98% | 355,377 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -0.97% | 18,617 |
| Sep 3, 2025 | 2.08 | 2.09 | 2.00 | 2.07 | 2.07 | 3.50% | 31,826 |
| Sep 2, 2025 | 2.03 | 2.07 | 1.97 | 2.00 | 2.00 | -1.48% | 27,086 |
| Aug 29, 2025 | 2.21 | 2.24 | 2.01 | 2.03 | 2.03 | -7.09% | 54,309 |
| Aug 28, 2025 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | 1.16% | 13,803 |
| Aug 27, 2025 | 2.17 | 2.20 | 2.11 | 2.16 | 2.16 | - | 25,567 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.13 | 2.16 | 2.16 | -3.57% | 28,367 |
| Aug 25, 2025 | 2.24 | 2.31 | 2.22 | 2.24 | 2.24 | - | 35,440 |
| Aug 22, 2025 | 2.19 | 2.24 | 2.10 | 2.24 | 2.24 | 8.21% | 22,164 |
| Aug 21, 2025 | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -1.43% | 43,927 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.03 | 2.10 | 2.10 | 3.45% | 64,571 |
| Aug 19, 2025 | 2.01 | 2.11 | 2.00 | 2.03 | 2.03 | 1.00% | 51,208 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.01 | 2.01 | 2.01 | -15.55% | 89,100 |
| Aug 15, 2025 | 2.01 | 2.39 | 1.97 | 2.38 | 2.38 | 20.81% | 345,883 |
| Aug 14, 2025 | 1.96 | 2.02 | 1.86 | 1.97 | 1.97 | -1.50% | 40,702 |
| Aug 13, 2025 | 1.87 | 2.00 | 1.82 | 2.00 | 2.00 | 10.50% | 95,356 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 51,309 |
| Aug 11, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 4.68% | 39,447 |
| Aug 8, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 21,527 |
| Aug 7, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 27,070 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 13,739 |
| Aug 5, 2025 | 1.70 | 1.79 | 1.68 | 1.75 | 1.75 | 1.16% | 31,397 |
| Aug 4, 2025 | 1.64 | 1.82 | 1.64 | 1.73 | 1.73 | 4.22% | 26,135 |
| Aug 1, 2025 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -3.49% | 36,844 |
| Jul 31, 2025 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | - | 53,979 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -2.82% | 92,188 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -5.85% | 126,858 |
| Jul 28, 2025 | 2.07 | 2.11 | 1.86 | 1.88 | 1.88 | -10.48% | 256,511 |
| Jul 25, 2025 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | 0.96% | 80,461 |
| Jul 24, 2025 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -0.95% | 104,805 |
| Jul 23, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | 2.10 | 1.94% | 155,080 |
| Jul 22, 2025 | 2.05 | 2.13 | 2.03 | 2.06 | 2.06 | -0.96% | 64,329 |
| Jul 21, 2025 | 1.98 | 2.11 | 1.96 | 2.08 | 2.08 | 6.12% | 192,466 |