5 DAY PERFORMANCE
+67.74%
1 MONTH PERFORMANCE
+73.33%
3 MONTH PERFORMANCE
+190.46%
6 MONTH PERFORMANCE
+115.54%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
-21.21%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.21 | $1.28 (5.79%) | $1.35 | $1.21 | 65,335 | $2.71 M |
| 03/11/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 38,836 | $2.56 M |
| 03/10/2025 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.18 | 86,400 | $2.56 M |
| 03/07/2025 | $1.15 | $1.24 (7.83%) | $1.26 | $1.15 | 111,411 | $2.67 M |
| 03/06/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 168,500 | $2.26 M |
| 03/05/2025 | $1.37 | $1.20 (-12.41%) | $1.45 | $1.17 | 1.59 M | $2.34 M |
| 03/04/2025 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.31 | 2.07 M | $2.64 M |
| 03/03/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.40 | 77,233 | $2.81 M |
| 02/28/2025 | $1.43 | $1.44 (0.7%) | $1.45 | $1.40 | 87,616 | $2.81 M |
| 02/27/2025 | $1.52 | $1.46 (-3.95%) | $1.63 | $1.43 | 120,711 | $2.85 M |
| 02/26/2025 | $1.63 | $1.54 (-5.52%) | $1.73 | $1.52 | 124,043 | $3.01 M |
| 02/25/2025 | $1.49 | $1.65 (10.74%) | $1.65 | $1.45 | 199,495 | $3.22 M |
| 02/24/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.42 | 109,594 | $2.89 M |
| 02/21/2025 | $1.50 | $1.45 (-3.33%) | $1.60 | $1.43 | 365,700 | $2.83 M |
| 02/20/2025 | $1.43 | $1.52 (6.29%) | $1.60 | $1.34 | 512,305 | $2.97 M |
| 02/19/2025 | $1.40 | $1.32 (-5.71%) | $1.42 | $1.27 | 189,536 | $2.84 M |
| 02/18/2025 | $1.19 | $1.38 (15.97%) | $1.43 | $1.13 | 412,416 | $2.97 M |
| 02/14/2025 | $1.14 | $1.06 (-7.02%) | $1.17 | $1.02 | 254,200 | $2.28 M |
| 02/13/2025 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.12 | 182,100 | $2.50 M |
| 02/12/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.15 | 143,206 | $2.59 M |
| 02/11/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 117,600 | $2.63 M |
| 02/10/2025 | $1.13 | $1.27 (12.39%) | $1.28 | $1.13 | 240,725 | $2.74 M |
| 02/07/2025 | $1.19 | $1.11 (-6.72%) | $1.24 | $1.11 | 213,625 | $2.39 M |
| 02/06/2025 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.20 | 206,400 | $2.59 M |
| 02/05/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.23 | 202,241 | $2.78 M |
| 02/04/2025 | $1.41 | $1.33 (-5.67%) | $1.70 | $1.14 | 3.43 M | $2.87 M |
| 02/03/2025 | $1.29 | $1.36 (5.43%) | $1.42 | $1.29 | 133,529 | $2.93 M |
| 01/31/2025 | $1.50 | $1.36 (-9.33%) | $1.56 | $1.34 | 236,616 | $2.93 M |
| 01/30/2025 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.46 | 100,149 | $3.32 M |
| 01/29/2025 | $1.58 | $1.62 (2.53%) | $1.64 | $1.55 | 163,517 | $3.49 M |
| 01/28/2025 | $1.51 | $1.56 (3.31%) | $1.60 | $1.45 | 165,728 | $3.36 M |
| 01/27/2025 | $1.73 | $1.52 (-12.14%) | $1.73 | $1.44 | 511,018 | $3.27 M |
| 01/24/2025 | $1.76 | $1.81 (2.84%) | $1.84 | $1.73 | 144,998 | $3.90 M |
| 01/23/2025 | $2.12 | $1.78 (-16.04%) | $2.14 | $1.73 | 327,736 | $3.83 M |
| 01/22/2025 | $2.24 | $2.14 (-4.46%) | $2.26 | $2.04 | 281,348 | $4.61 M |
| 01/21/2025 | $2.05 | $2.13 (3.9%) | $2.48 | $1.94 | 1.12 M | $4.59 M |
| 01/17/2025 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.73 | 187,104 | $3.88 M |
| 01/16/2025 | $1.95 | $1.76 (-9.74%) | $1.99 | $1.74 | 381,600 | $3.79 M |
| 01/15/2025 | $1.90 | $1.97 (3.68%) | $2.11 | $1.73 | 592,747 | $4.24 M |
| 01/14/2025 | $2.44 | $1.86 (-23.77%) | $2.45 | $1.80 | 865,400 | $4.01 M |
| 01/13/2025 | $2.78 | $2.58 (-7.19%) | $2.90 | $2.30 | 1.01 M | $5.56 M |
| 01/10/2025 | $2.31 | $3.00 (29.87%) | $3.06 | $2.31 | 2.59 M | $6.46 M |
| 01/08/2025 | $2.10 | $2.30 (9.52%) | $2.52 | $1.83 | 1.55 M | $4.95 M |
| 01/07/2025 | $1.93 | $2.20 (13.99%) | $2.25 | $1.78 | 1.53 M | $4.29 M |
| 01/06/2025 | $1.61 | $2.08 (29.19%) | $2.12 | $1.42 | 2.65 M | $4.06 M |
| 01/03/2025 | $1.64 | $1.66 (1.22%) | $1.84 | $1.59 | 1.83 M | $3.24 M |
| 01/02/2025 | $1.26 | $1.57 (24.6%) | $1.67 | $1.26 | 4.57 M | $3.06 M |
| 12/31/2024 | $1.23 | $1.30 (5.69%) | $2.45 | $1.08 | 49.23 M | $2.54 M |
| 12/30/2024 | $0.99 | $1.01 (2.02%) | $1.03 | $0.96 | 364,236 | $1.97 M |
| 12/27/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.95 | 376,123 | $1.99 M |
| 12/26/2024 | $0.97 | $1.07 (10.45%) | $1.10 | $0.93 | 987,743 | $2.09 M |
| 12/24/2024 | $0.84 | $1.05 (25%) | $1.08 | $0.84 | 2.05 M | $2.05 M |
| 12/23/2024 | $0.90 | $0.93 (3.19%) | $0.96 | $0.79 | 9.21 M | $1.81 M |
| 12/20/2024 | $0.69 | $0.75 (9.09%) | $0.78 | $0.67 | 11.90 M | $1.47 M |
| 12/19/2024 | $0.69 | $0.69 (0%) | $0.73 | $0.68 | 149,700 | $1.35 M |
| 12/18/2024 | $0.71 | $0.68 (-3.74%) | $0.73 | $0.68 | 103,500 | $1.33 M |
| 12/17/2024 | $0.71 | $0.68 (-4.03%) | $0.72 | $0.68 | 174,440 | $1.33 M |
| 12/16/2024 | $0.72 | $0.72 (0%) | $0.74 | $0.71 | 74,200 | $1.41 M |
| 12/13/2024 | $0.73 | $0.75 (3.06%) | $0.75 | $0.73 | 72,044 | $1.46 M |
| 12/12/2024 | $0.72 | $0.72 (-0.54%) | $0.75 | $0.72 | 35,611 | $1.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
