Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brenmiller Ener (BNRG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.37 2.71 2.35 2.61 385
5th Feb 2026 (Thu) 2.65 2.65 2.25 2.26 2,824
4th Feb 2026 (Wed) 3.12 3.12 2.50 2.65 13,839
3rd Feb 2026 (Tue) 2.98 3.19 2.98 3.18 2,533
2nd Feb 2026 (Mon) 2.94 3.03 2.91 2.99 7,161
30th Jan 2026 (Fri) 3.04 3.09 2.82 2.82 2,565
29th Jan 2026 (Thu) 2.95 3.00 2.67 2.94 1,319
28th Jan 2026 (Wed) 3.07 3.22 2.93 3.20 9,647
27th Jan 2026 (Tue) 3.44 3.52 2.78 3.20 177,932
26th Jan 2026 (Mon) 3.55 4.09 3.42 3.59 21,753
23rd Jan 2026 (Fri) 0.527 0.5285 0.5149 0.52 5,834
22nd Jan 2026 (Thu) 0.54 0.60 0.53 0.5549 45,239
21st Jan 2026 (Wed) 0.54 0.54 0.52 0.522 6,343
20th Jan 2026 (Tue) 0.50 0.558 0.50 0.5395 2,804
19th Jan 2026 (Mon) 0.50 0.529 0.495 0.5202 3,902
16th Jan 2026 (Fri) 0.50 0.529 0.495 0.5202 3,902
15th Jan 2026 (Thu) 0.51 0.51 0.49 0.4933 3,136
14th Jan 2026 (Wed) 0.498 0.522 0.486 0.5128 9,248
13th Jan 2026 (Tue) 0.5027 0.51 0.4801 0.5199 7,806
12th Jan 2026 (Mon) 0.514 0.5249 0.4946 0.5199 2,282
9th Jan 2026 (Fri) 0.5406 0.5406 0.5156 0.5394 6,509
8th Jan 2026 (Thu) 0.567 0.567 0.525 0.5529 4,514
7th Jan 2026 (Wed) 0.4931 0.59 0.4931 0.567 26,607
6th Jan 2026 (Tue) 0.4705 0.49 0.45 0.495 24,826
5th Jan 2026 (Mon) 0.4601 0.4951 0.46 0.4801 27,994
2nd Jan 2026 (Fri) 0.49 0.4927 0.4551 0.4785 24,900
1st Jan 2026 (Thu) 0.545 0.555 0.48 0.4921 78,066
31st Dec 2025 (Wed) 0.545 0.555 0.48 0.4921 78,066
30th Dec 2025 (Tue) 0.8688 0.8853 0.4961 0.6128 2,204,390
29th Dec 2025 (Mon) 0.6985 0.85 0.6633 0.8104 94,557
26th Dec 2025 (Fri) 0.69 0.75 0.66 0.7101 27,355
25th Dec 2025 (Thu) 0.6834 0.6945 0.65 0.684 8,556
24th Dec 2025 (Wed) 0.6834 0.6945 0.65 0.684 8,556
23rd Dec 2025 (Tue) 0.751 0.751 0.6608 0.6833 22,970
22nd Dec 2025 (Mon) 0.7775 0.9325 0.76 0.768 26,653
19th Dec 2025 (Fri) 0.67 0.67 0.67 0.67 1
18th Dec 2025 (Thu) 0.6512 0.6837 0.651 0.651 555
17th Dec 2025 (Wed) 0.6973 0.6973 0.623 0.6399 6,801
16th Dec 2025 (Tue) 0.725 0.728 0.711 0.7241 908
15th Dec 2025 (Mon) 0.774 0.7795 0.74 0.7549 1,627
12th Dec 2025 (Fri) 0.8581 0.97 0.818 0.802 11,695
11th Dec 2025 (Thu) 1.05 1.12 0.955 0.95 12,911
10th Dec 2025 (Wed) 1.12 1.15 1.11 1.13 3,137
9th Dec 2025 (Tue) 1.13 1.13 1.09 1.083 7,522
8th Dec 2025 (Mon) 1.16 1.16 1.13 1.15 645
FTSE 100 Latest
Value10,369.75
Change60.53