Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
0.5962
-0.1939 (-24.54%)
At close: May 13, 2025, 4:00 PM
0.5087
-0.0875 (-14.68%)
Pre-market: May 14, 2025, 7:07 AM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.58 | 0.69 | 0.54 | 0.60 | 0.60 | -24.54% | 2,399,056 |
| May 12, 2025 | 1.08 | 1.09 | 0.68 | 0.79 | 0.79 | -25.46% | 684,900 |
| May 9, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 3.92% | 108,026 |
| May 8, 2025 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | -0.49% | 35,549 |
| May 7, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.99% | 31,253 |
| May 6, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 1.50% | 40,761 |
| May 5, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -5.66% | 91,715 |
| May 2, 2025 | 1.04 | 1.10 | 0.98 | 1.06 | 1.06 | 6.00% | 144,253 |
| May 1, 2025 | 1.16 | 1.18 | 0.99 | 1.00 | 1.00 | -15.97% | 458,091 |
| Apr 30, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 41,947 |
| Apr 29, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -3.25% | 32,744 |
| Apr 28, 2025 | 1.35 | 1.35 | 1.16 | 1.23 | 1.23 | -8.21% | 74,553 |
| Apr 25, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | 0.60% | 34,969 |
| Apr 24, 2025 | 1.31 | 1.39 | 1.31 | 1.33 | 1.33 | -4.86% | 45,872 |
| Apr 23, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 28,351 |
| Apr 22, 2025 | 1.34 | 1.37 | 1.28 | 1.37 | 1.37 | 7.03% | 42,374 |
| Apr 21, 2025 | 1.27 | 1.39 | 1.27 | 1.28 | 1.28 | -2.29% | 23,662 |
| Apr 17, 2025 | 1.38 | 1.46 | 1.30 | 1.31 | 1.31 | -3.68% | 22,314 |
| Apr 16, 2025 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 40,715 |
| Apr 15, 2025 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 20,637 |
| Apr 14, 2025 | 1.38 | 1.45 | 1.31 | 1.40 | 1.40 | 1.45% | 47,164 |
| Apr 11, 2025 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | -0.72% | 38,477 |
| Apr 10, 2025 | 1.39 | 1.49 | 1.30 | 1.39 | 1.39 | - | 25,971 |
| Apr 9, 2025 | 1.28 | 1.43 | 1.18 | 1.39 | 1.39 | 14.88% | 67,871 |
| Apr 8, 2025 | 1.26 | 1.32 | 1.15 | 1.21 | 1.21 | -3.97% | 22,767 |
| Apr 7, 2025 | 1.16 | 1.26 | 1.09 | 1.26 | 1.26 | 5.00% | 36,704 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.16 | 1.20 | 1.20 | -4.76% | 43,596 |
| Apr 3, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 35,560 |
| Apr 2, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 15,676 |
| Apr 1, 2025 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 2.34% | 28,903 |
| Mar 31, 2025 | 1.25 | 1.33 | 1.19 | 1.24 | 1.24 | -5.98% | 89,988 |
| Mar 28, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 18,137 |
| Mar 27, 2025 | 1.40 | 1.42 | 1.27 | 1.28 | 1.28 | -9.22% | 61,522 |
| Mar 26, 2025 | 1.39 | 1.44 | 1.32 | 1.41 | 1.41 | -2.76% | 43,535 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 39,565 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 77,806 |
| Mar 21, 2025 | 1.28 | 1.42 | 1.28 | 1.42 | 1.42 | 9.06% | 87,114 |
| Mar 20, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 1.30 | 1.72% | 38,826 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | - | 28,086 |
| Mar 18, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 35,011 |
| Mar 17, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 44,708 |
| Mar 14, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 18,990 |
| Mar 13, 2025 | 1.26 | 1.31 | 1.20 | 1.21 | 1.21 | -4.95% | 59,496 |
| Mar 12, 2025 | 1.21 | 1.35 | 1.21 | 1.27 | 1.27 | 6.97% | 69,455 |
| Mar 11, 2025 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | - | 40,831 |
| Mar 10, 2025 | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 72,968 |
| Mar 7, 2025 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 6.90% | 111,411 |
| Mar 6, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 168,455 |
| Mar 5, 2025 | 1.37 | 1.45 | 1.17 | 1.20 | 1.20 | -11.11% | 1,590,094 |
| Mar 4, 2025 | 1.42 | 1.43 | 1.31 | 1.35 | 1.35 | -6.25% | 2,072,391 |