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
3rd Apr 2026 (Fri) 0.62 0.6268 0.6132 0.6388 5,592
2nd Apr 2026 (Thu) 0.62 0.6268 0.6132 0.6388 5,592
1st Apr 2026 (Wed) 0.59 0.6123 0.59 0.6336 3,390
31st Mar 2026 (Tue) 0.5916 0.606 0.5564 0.6029 89,307
30th Mar 2026 (Mon) 0.5851 0.6156 0.5851 0.5916 15,548
27th Mar 2026 (Fri) 0.6308 0.6308 0.5959 0.6591 4,213
26th Mar 2026 (Thu) 0.6772 0.7088 0.6291 0.6584 9,709
25th Mar 2026 (Wed) 0.6705 0.7265 0.6616 0.7298 3,382
24th Mar 2026 (Tue) 0.6492 0.6698 0.648 0.6893 3,288
23rd Mar 2026 (Mon) 0.606 0.679 0.606 0.6753 6,206
20th Mar 2026 (Fri) 0.6765 0.6929 0.57 0.6012 31,719
19th Mar 2026 (Thu) 0.5743 0.63 0.5738 0.63 4,454
18th Mar 2026 (Wed) 0.5563 0.632 0.5487 0.5979 22,998
17th Mar 2026 (Tue) 0.62 0.6339 0.5615 0.60 47,473
16th Mar 2026 (Mon) 0.6901 0.7949 0.662 0.698 30,055
13th Mar 2026 (Fri) 0.8696 0.92 0.7213 0.7245 89,333
12th Mar 2026 (Thu) 0.9228 1.00 0.7735 0.9825 2,747,648
11th Mar 2026 (Wed) 0.83 0.85 0.807 0.8279 12,005
10th Mar 2026 (Tue) 0.88 0.88 0.81 0.8298 10,751
9th Mar 2026 (Mon) 0.8331 0.91 0.8299 0.8777 24,578
6th Mar 2026 (Fri) 0.98 1.09 0.8611 0.8647 49,279
5th Mar 2026 (Thu) 1.24 1.24 1.21 1.21 770,761
4th Mar 2026 (Wed) 1.15 1.35 1.12 1.25 20,030
3rd Mar 2026 (Tue) 1.19 1.19 1.12 1.20 1,275
2nd Mar 2026 (Mon) 1.27 1.27 1.17 1.20 4,734
27th Feb 2026 (Fri) 1.20 1.25 1.20 1.25 2,045
26th Feb 2026 (Thu) 1.19 1.19 1.19 1.22 381
25th Feb 2026 (Wed) 1.30 1.30 1.24 1.24 0
24th Feb 2026 (Tue) 1.30 1.33 1.30 1.33 0
23rd Feb 2026 (Mon) 1.30 1.32 1.28 1.33 2,997
20th Feb 2026 (Fri) 1.39 1.43 1.33 1.35 2,710
19th Feb 2026 (Thu) 1.29 1.47 1.29 1.43 5,837
18th Feb 2026 (Wed) 1.34 1.42 1.28 1.30 10,712
17th Feb 2026 (Tue) 1.43 1.45 1.34 1.42 5,876
16th Feb 2026 (Mon) 1.515 1.60 1.49 1.52 6,964
13th Feb 2026 (Fri) 1.515 1.60 1.49 1.52 6,964
12th Feb 2026 (Thu) 1.655 1.75 1.51 1.52 42,960
11th Feb 2026 (Wed) 2.37 2.40 1.62 1.83 2,170,127
10th Feb 2026 (Tue) 2.65 2.65 2.37 2.445 2,795
9th Feb 2026 (Mon) 2.78 2.78 2.68 2.74 957
6th Feb 2026 (Fri) 2.37 2.71 2.35 2.61 385
FTSE 100 Latest
Value10,436.29
Change71.50