BNRG - Brenmiller Energy Ltd.
1.06
0.040 3.774%
Share volume: 107,996
Last Updated: 05-09-2025
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.02
0.04
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.07 | $1.07 | $1.08 | $1.08 | $1.05 | $1.05 | $1.06 | $1.06 | 107,996 | $107,996.00 |
| 05-08-2025 | $1.02 | $1.02 | $1.08 | $1.08 | $1.01 | $1.01 | $1.02 | $1.02 | 35,549 | $35,549.00 |
| 05-07-2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.01 | $1.01 | $1.03 | $1.03 | 31,253 | $31,253.00 |
| 05-06-2025 | $0.98 | $0.98 | $1.02 | $1.02 | $0.98 | $0.98 | $1.02 | $1.02 | 40,761 | $40,761.00 |
| 05-05-2025 | $1.02 | $1.02 | $1.02 | $1.02 | $0.94 | $0.94 | $1.00 | $1.00 | 91,715 | $91,715.00 |
| 05-02-2025 | $1.04 | $1.04 | $1.10 | $1.10 | $0.98 | $0.98 | $1.06 | $1.06 | 144,253 | $144,253.00 |
| 05-01-2025 | $1.16 | $1.16 | $1.18 | $1.18 | $0.99 | $0.99 | $1.00 | $1.00 | 458,091 | $458,091.00 |
| 04-30-2025 | $1.19 | $1.19 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | $1.19 | 41,947 | $41,947.00 |
| 04-29-2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.18 | $1.18 | $1.19 | $1.19 | 32,744 | $32,744.00 |
| 04-28-2025 | $1.35 | $1.35 | $1.35 | $1.35 | $1.16 | $1.16 | $1.23 | $1.23 | 74,553 | $74,553.00 |
