BNRG
Brenmiller Energy Ltd NCM · BNRG
$0.83
+0.14
(+20.96%)
Pullback · -0.59σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment BNRG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $0.69 | $0.98 | $0.67 | $0.83 | 14.7M |
| 2026-07-16 | $0.73 | $0.73 | $0.65 | $0.69 | 0.2M |
| 2026-07-15 | $0.73 | $0.75 | $0.71 | $0.75 | 0.1M |
| 2026-07-14 | $0.67 | $0.78 | $0.65 | $0.75 | 0.4M |
| 2026-07-13 | $0.66 | $0.72 | $0.64 | $0.72 | 1.0M |
| 2026-07-10 | $0.83 | $0.86 | $0.80 | $0.84 | 0.3M |
| 2026-07-09 | $0.86 | $0.91 | $0.83 | $0.89 | 0.4M |
| 2026-07-08 | $0.99 | $0.99 | $0.80 | $0.90 | 10.5M |
| 2026-07-07 | $1.02 | $1.03 | $0.90 | $0.97 | 0.7M |
| 2026-07-06 | $0.95 | $0.97 | $0.88 | $0.96 | 0.3M |
| 2026-07-02 | $0.85 | $1.19 | $0.83 | $1.03 | 5.2M |
| 2026-07-01 | $0.81 | $0.82 | $0.77 | $0.81 | 0.1M |
| 2026-06-30 | $0.81 | $0.81 | $0.78 | $0.81 | 0.1M |
| 2026-06-29 | $0.80 | $0.83 | $0.78 | $0.81 | 0.1M |
| 2026-06-26 | $0.80 | $0.84 | $0.77 | $0.81 | 0.1M |
| 2026-06-25 | $0.84 | $0.95 | $0.81 | $0.84 | 0.8M |
| 2026-06-24 | $1.08 | $1.08 | $0.67 | $0.83 | 0.4M |
| 2026-06-23 | $1.15 | $1.15 | $1.06 | $1.09 | 0.2M |
| 2026-06-22 | $1.15 | $1.22 | $1.12 | $1.16 | 0.2M |
| 2026-06-18 | $1.28 | $1.28 | $1.16 | $1.16 | 0.1M |
| 2026-06-17 | $1.20 | $1.29 | $1.17 | $1.28 | 0.3M |
| 2026-06-16 | $1.28 | $1.29 | $1.16 | $1.21 | 0.2M |
| 2026-06-15 | $1.24 | $1.67 | $1.21 | $1.29 | 1.8M |
| 2026-06-12 | $1.36 | $1.36 | $1.20 | $1.22 | 0.2M |
| 2026-06-11 | $1.40 | $1.43 | $1.24 | $1.43 | 0.6M |
| 2026-06-10 | $1.18 | $1.48 | $1.15 | $1.31 | 1.0M |
| 2026-06-09 | $1.57 | $1.58 | $1.08 | $1.18 | 8.0M |
| 2026-06-08 | $1.29 | $1.40 | $1.28 | $1.35 | 0.2M |
| 2026-06-05 | $1.40 | $1.48 | $1.08 | $1.29 | 0.6M |
| 2026-06-04 | $1.56 | $1.64 | $1.46 | $1.56 | 0.6M |
| 2026-06-03 | $1.56 | $1.91 | $1.41 | $1.82 | 12.6M |
| 2026-06-02 | $1.52 | $1.52 | $1.23 | $1.35 | 1.2M |
| 2026-06-01 | $1.46 | $1.54 | $1.38 | $1.46 | 3.7M |
| 2026-05-29 | $1.95 | $1.97 | $1.65 | $1.66 | 15.6M |
| 2026-05-28 | $1.67 | $2.00 | $1.59 | $1.97 | 0.4M |
| 2026-05-27 | $1.59 | $1.64 | $1.56 | $1.59 | 0.0M |
| 2026-05-26 | $1.68 | $1.68 | $1.58 | $1.59 | 0.0M |
| 2026-05-22 | $1.56 | $1.67 | $1.56 | $1.63 | 0.0M |
| 2026-05-21 | $1.65 | $1.68 | $1.54 | $1.57 | 0.0M |
| 2026-05-20 | $1.52 | $1.67 | $1.47 | $1.65 | 0.0M |
| 2026-05-19 | $1.59 | $1.65 | $1.54 | $1.57 | 0.1M |
| 2026-05-18 | $1.30 | $1.72 | $1.30 | $1.72 | 0.3M |
| 2026-05-15 | $1.90 | $2.03 | $1.80 | $1.80 | 0.2M |
| 2026-05-14 | $2.60 | $2.61 | $1.55 | $2.11 | 10.4M |
| 2026-05-13 | $2.32 | $2.38 | $2.18 | $2.29 | 0.1M |
| 2026-05-12 | $2.42 | $2.49 | $2.33 | $2.41 | 0.0M |
| 2026-05-11 | $2.18 | $2.72 | $2.13 | $2.50 | 0.1M |
| 2026-05-08 | $2.04 | $2.34 | $2.00 | $2.28 | 0.1M |
| 2026-05-07 | $2.45 | $2.45 | $2.01 | $2.08 | 0.2M |
| 2026-05-06 | $2.77 | $4.39 | $1.92 | $2.45 | 3.5M |
| 2026-05-05 | $2.80 | $2.85 | $2.65 | $2.69 | 0.0M |
| 2026-05-04 | $2.53 | $2.80 | $2.53 | $2.80 | 0.0M |
| 2026-05-01 | $2.27 | $2.60 | $2.25 | $2.57 | 0.0M |
| 2026-04-30 | $2.71 | $2.71 | $2.32 | $2.32 | 0.2M |
| 2026-04-29 | $3.02 | $3.09 | $2.62 | $2.65 | 0.1M |
| 2026-04-28 | $3.00 | $3.06 | $2.85 | $3.06 | 0.1M |
| 2026-04-27 | $3.04 | $3.15 | $2.99 | $3.14 | 0.0M |
| 2026-04-24 | $3.39 | $3.39 | $2.83 | $3.00 | 0.1M |
| 2026-04-23 | $3.99 | $4.00 | $3.18 | $3.36 | 0.2M |
| 2026-04-22 | $3.28 | $4.35 | $3.25 | $4.15 | 0.3M |
| 2026-04-21 | $3.28 | $3.35 | $3.18 | $3.25 | 0.0M |
| 2026-04-20 | $3.45 | $3.56 | $3.18 | $3.35 | 0.0M |
| 2026-04-17 | $3.51 | $3.60 | $3.24 | $3.48 | 0.1M |
| 2026-04-16 | $3.11 | $3.57 | $2.83 | $3.57 | 0.2M |
| 2026-04-15 | $2.96 | $3.57 | $2.80 | $3.30 | 0.3M |
| 2026-04-14 | $2.76 | $2.76 | $2.43 | $2.55 | 0.0M |
| 2026-04-13 | $2.82 | $2.95 | $2.80 | $2.93 | 0.0M |
| 2026-04-10 | $2.95 | $3.04 | $2.85 | $2.93 | 0.0M |
| 2026-04-09 | $3.10 | $3.10 | $2.85 | $2.93 | 0.0M |
| 2026-04-08 | $3.10 | $3.10 | $2.90 | $3.04 | 0.0M |
| 2026-04-07 | $3.11 | $3.12 | $2.91 | $3.06 | 0.0M |
| 2026-04-06 | $3.16 | $3.22 | $3.11 | $3.20 | 0.0M |
| 2026-04-02 | $3.16 | $3.19 | $3.00 | $3.19 | 0.0M |
| 2026-04-01 | $2.95 | $3.17 | $2.90 | $3.17 | 0.0M |
| 2026-03-31 | $3.01 | $3.05 | $2.75 | $3.02 | 0.2M |
| 2026-03-30 | $3.07 | $3.19 | $2.92 | $2.96 | 0.0M |
| 2026-03-27 | $3.35 | $3.45 | $2.95 | $3.30 | 0.0M |
| 2026-03-26 | $3.57 | $3.59 | $3.14 | $3.29 | 0.0M |
| 2026-03-25 | $3.39 | $3.68 | $3.27 | $3.65 | 0.0M |
| 2026-03-24 | $3.38 | $3.44 | $3.16 | $3.44 | 0.0M |
| 2026-03-23 | $2.98 | $3.40 | $2.96 | $3.38 | 0.0M |
| 2026-03-20 | $3.35 | $3.56 | $2.80 | $3.01 | 0.1M |
| 2026-03-19 | $2.94 | $3.23 | $2.83 | $3.15 | 0.0M |
| 2026-03-18 | $2.83 | $3.16 | $2.73 | $2.99 | 0.0M |
| 2026-03-17 | $3.20 | $3.23 | $2.81 | $3.00 | 0.1M |
| 2026-03-16 | $3.50 | $3.97 | $3.25 | $3.49 | 0.1M |
| 2026-03-13 | $4.45 | $4.64 | $3.51 | $3.62 | 0.2M |
| 2026-03-12 | $4.64 | $5.05 | $3.84 | $4.91 | 3.5M |
| 2026-03-11 | $4.24 | $4.40 | $4.03 | $4.14 | 0.0M |
| 2026-03-10 | $4.74 | $4.74 | $4.05 | $4.15 | 0.1M |
| 2026-03-09 | $4.03 | $4.68 | $4.03 | $4.39 | 0.1M |
| 2026-03-06 | $5.00 | $5.45 | $4.30 | $4.32 | 0.1M |
| 2026-03-05 | $6.10 | $6.22 | $6.00 | $6.05 | 0.8M |
| 2026-03-04 | $6.00 | $6.76 | $5.60 | $6.25 | 0.1M |
| 2026-03-03 | $5.95 | $6.00 | $5.60 | $6.00 | 0.0M |
| 2026-03-02 | $6.40 | $6.47 | $5.80 | $6.00 | 0.0M |
| 2026-02-27 | $6.10 | $6.31 | $5.90 | $6.25 | 0.0M |
| 2026-02-26 | $6.30 | $6.34 | $5.93 | $6.10 | 0.0M |
| 2026-02-25 | $6.50 | $6.62 | $6.05 | $6.20 | 0.0M |
| 2026-02-24 | $6.50 | $6.70 | $6.15 | $6.45 | 0.0M |
| 2026-02-23 | $6.95 | $7.10 | $6.40 | $6.65 | 0.0M |
| 2026-02-20 | $6.95 | $7.20 | $6.60 | $6.75 | 0.0M |
| 2026-02-19 | $6.65 | $7.39 | $6.45 | $7.15 | 0.0M |
| 2026-02-18 | $7.05 | $7.16 | $6.25 | $6.50 | 0.0M |
| 2026-02-17 | $7.50 | $7.50 | $6.70 | $7.10 | 0.0M |
| 2026-02-13 | $7.45 | $8.15 | $7.40 | $7.60 | 0.0M |
| 2026-02-12 | $8.50 | $8.84 | $7.55 | $7.60 | 0.1M |
| 2026-02-11 | $12.00 | $12.05 | $8.10 | $9.15 | 3.0M |
| 2026-02-10 | $13.85 | $13.85 | $11.73 | $12.23 | 0.0M |
| 2026-02-09 | $13.50 | $14.20 | $13.25 | $13.70 | 0.0M |
| 2026-02-06 | $11.10 | $13.55 | $11.05 | $13.05 | 0.0M |
| 2026-02-05 | $13.25 | $14.00 | $10.93 | $11.30 | 0.0M |
| 2026-02-04 | $15.65 | $15.65 | $12.45 | $13.25 | 0.0M |
| 2026-02-03 | $15.00 | $16.08 | $14.78 | $15.90 | 0.0M |
| 2026-02-02 | $14.30 | $15.40 | $14.10 | $14.95 | 0.0M |
| 2026-01-30 | $14.55 | $15.50 | $14.00 | $14.10 | 0.0M |
| 2026-01-29 | $14.75 | $15.95 | $13.25 | $14.70 | 0.0M |
| 2026-01-28 | $15.40 | $16.67 | $14.50 | $15.00 | 0.0M |
| 2026-01-27 | $17.60 | $17.90 | $13.85 | $16.00 | 0.3M |
| 2026-01-26 | $18.30 | $20.45 | $17.10 | $17.95 | 0.0M |
| 2026-01-23 | $19.60 | $19.60 | $17.99 | $18.20 | 0.0M |
| 2026-01-22 | $18.83 | $21.70 | $18.48 | $19.42 | 0.0M |
| 2026-01-21 | $18.90 | $19.22 | $18.20 | $18.27 | 0.0M |
| 2026-01-20 | $17.82 | $19.53 | $17.50 | $18.90 | 0.0M |