Brenmiller Energy Ltd (BNRG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.65

north_east

$0.03 (1.85%)

Day's range

$1.6

$1.7

5 DAY PERFORMANCE

+42.24%

1 MONTH PERFORMANCE

+15.38%

3 MONTH PERFORMANCE

-20.29%

6 MONTH PERFORMANCE

-52.17%

YEAR-TO-DATE PERFORMANCE

-74.62%

1 YEAR PERFORMANCE

-58.75%

Brenmiller Energy Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.13	$1.15 (1.77%)	$1.19	$1.12	19.40 K	$8.00 M
12/04/2025	$1.13	$1.13 (0%)	$1.18	$1.10	61.63 K	$7.87 M
12/03/2025	$1.16	$1.13 (-2.59%)	$1.16	$1.12	39.60 K	$7.87 M
12/02/2025	$1.10	$1.16 (5.45%)	$1.19	$1.10	31.00 K	$8.07 M
12/01/2025	$1.16	$1.10 (-5.17%)	$1.19	$1.10	37.00 K	$7.66 M
11/28/2025	$1.15	$1.16 (0.87%)	$1.22	$1.15	26.00 K	$8.07 M
11/26/2025	$1.19	$1.22 (2.52%)	$1.29	$1.15	87.50 K	$8.49 M
11/25/2025	$1.13	$1.16 (2.65%)	$1.18	$1.11	28.32 K	$8.07 M
11/24/2025	$1.15	$1.10 (-4.35%)	$1.15	$1.04	21.62 K	$7.66 M
11/21/2025	$1.00	$1.09 (9%)	$1.19	$1.00	38.88 K	$7.59 M
11/20/2025	$1.04	$1.02 (-1.92%)	$1.13	$1.01	123.53 K	$7.10 M
11/19/2025	$1.22	$1.05 (-13.93%)	$1.23	$1.04	112.50 K	$7.31 M
11/18/2025	$1.18	$1.23 (4.24%)	$1.23	$1.14	53.95 K	$8.56 M
11/17/2025	$1.22	$1.20 (-1.64%)	$1.23	$1.20	21.64 K	$8.35 M
11/14/2025	$1.24	$1.22 (-1.61%)	$1.25	$1.21	30.90 K	$8.49 M
11/13/2025	$1.31	$1.28 (-2.29%)	$1.36	$1.22	75.30 K	$8.91 M
11/12/2025	$1.32	$1.31 (-0.76%)	$1.36	$1.31	32.11 K	$9.12 M
11/11/2025	$1.33	$1.34 (0.75%)	$1.35	$1.29	26.50 K	$9.33 M
11/10/2025	$1.42	$1.29 (-9.15%)	$1.42	$1.28	80.15 K	$8.91 M
11/07/2025	$1.42	$1.43 (0.7%)	$1.43	$1.34	12.12 K	$9.95 M
11/06/2025	$1.44	$1.43 (-0.69%)	$1.47	$1.41	19.14 K	$9.95 M
11/05/2025	$1.39	$1.48 (6.47%)	$1.50	$1.39	47.71 K	$10.30 M
11/04/2025	$1.48	$1.40 (-5.41%)	$1.50	$1.35	63.50 K	$9.74 M
11/03/2025	$1.56	$1.48 (-5.13%)	$1.56	$1.39	116.74 K	$10.30 M
10/31/2025	$1.52	$1.51 (-0.66%)	$1.55	$1.48	59.75 K	$10.51 M
10/30/2025	$1.57	$1.52 (-3.18%)	$1.59	$1.52	15.40 K	$10.58 M
10/29/2025	$1.60	$1.59 (-0.63%)	$1.64	$1.55	56.50 K	$11.07 M
10/28/2025	$1.68	$1.61 (-4.17%)	$1.69	$1.60	36.65 K	$11.21 M
10/27/2025	$1.72	$1.70 (-1.16%)	$1.75	$1.68	76.50 K	$11.83 M
10/24/2025	$1.70	$1.73 (1.76%)	$1.73	$1.70	22.46 K	$12.04 M
10/23/2025	$1.72	$1.72 (0%)	$1.74	$1.67	31.82 K	$11.97 M
10/22/2025	$1.74	$1.64 (-5.75%)	$1.74	$1.63	58.40 K	$11.42 M
10/21/2025	$1.71	$1.76 (2.92%)	$1.77	$1.71	26.75 K	$12.25 M
10/20/2025	$1.71	$1.77 (3.51%)	$1.83	$1.69	31.27 K	$12.32 M
10/17/2025	$1.78	$1.70 (-4.49%)	$1.78	$1.65	43.15 K	$11.83 M
10/16/2025	$1.81	$1.72 (-4.97%)	$1.83	$1.72	120.11 K	$11.97 M
10/15/2025	$1.83	$1.79 (-2.19%)	$1.87	$1.76	86.52 K	$12.46 M
10/14/2025	$1.85	$1.82 (-1.62%)	$1.86	$1.78	100.24 K	$12.67 M
10/13/2025	$1.63	$1.86 (14.11%)	$1.93	$1.59	290.70 K	$12.95 M
10/10/2025	$1.69	$1.65 (-2.37%)	$1.95	$1.63	289.25 K	$11.49 M
10/09/2025	$1.65	$1.69 (2.42%)	$1.71	$1.65	97.92 K	$11.76 M
10/08/2025	$1.57	$1.64 (4.46%)	$1.71	$1.57	93.91 K	$11.42 M
10/07/2025	$1.69	$1.55 (-8.28%)	$1.70	$1.55	103.13 K	$10.79 M
10/06/2025	$1.65	$1.69 (2.42%)	$1.74	$1.64	90.78 K	$11.76 M
10/03/2025	$1.61	$1.65 (2.48%)	$1.70	$1.60	104.44 K	$11.49 M
10/02/2025	$1.61	$1.62 (0.62%)	$1.66	$1.59	81.63 K	$11.28 M
10/01/2025	$1.55	$1.61 (3.87%)	$1.67	$1.55	184.30 K	$11.21 M
09/30/2025	$1.61	$1.58 (-1.86%)	$1.63	$1.50	511.10 K	$11.00 M
09/29/2025	$1.93	$1.72 (-10.88%)	$1.93	$1.70	3.36 M	$11.97 M
09/26/2025	$2.28	$1.93 (-15.35%)	$2.30	$1.85	755.40 K	$13.43 M
09/25/2025	$2.27	$2.29 (0.88%)	$2.37	$2.08	962.53 K	$15.94 M
09/24/2025	$2.35	$2.27 (-3.4%)	$2.38	$2.24	58.08 K	$15.80 M
09/23/2025	$2.27	$2.34 (3.08%)	$2.44	$2.18	143.81 K	$16.29 M
09/22/2025	$2.22	$2.23 (0.45%)	$2.27	$2.17	53.50 K	$15.52 M
09/19/2025	$2.20	$2.20 (0%)	$2.23	$2.15	31.61 K	$15.31 M
09/18/2025	$2.14	$2.19 (2.34%)	$2.22	$2.10	40.49 K	$15.24 M
09/17/2025	$2.18	$2.13 (-2.29%)	$2.21	$2.10	45.90 K	$14.83 M
09/16/2025	$2.21	$2.21 (0%)	$2.25	$2.12	80.53 K	$15.38 M
09/15/2025	$2.30	$2.25 (-2.17%)	$2.30	$2.18	40.01 K	$15.59 M
09/12/2025	$2.17	$2.25 (3.69%)	$2.28	$2.10	104.82 K	$15.66 M
09/11/2025	$2.19	$2.19 (0%)	$2.25	$2.14	51.40 K	$15.24 M
09/10/2025	$2.24	$2.23 (-0.45%)	$2.30	$2.15	74.60 K	$15.52 M
09/09/2025	$2.13	$2.19 (2.82%)	$2.19	$2.11	11.98 K	$15.24 M
09/08/2025	$2.20	$2.09 (-5%)	$2.20	$2.04	37.10 K	$14.55 M