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
18th Jul 2025 (Fri) 2.00 2.02 1.95 1.96 10,029
17th Jul 2025 (Thu) 2.05 2.08 2.00 2.02 12,483
16th Jul 2025 (Wed) 2.32 2.34 1.96 2.09 1,282,021
15th Jul 2025 (Tue) 2.12 2.16 2.08 2.08 4,569
14th Jul 2025 (Mon) 2.10 2.19 2.10 2.12 10,035
11th Jul 2025 (Fri) 2.08 2.10 1.98 2.10 8,855
10th Jul 2025 (Thu) 2.09 2.14 2.05 2.14 3,549
9th Jul 2025 (Wed) 2.145 2.15 2.11 2.12 4,788
8th Jul 2025 (Tue) 2.38 2.46 1.99 2.17 321,630
7th Jul 2025 (Mon) 2.57 2.60 2.54 2.55 2,647
4th Jul 2025 (Fri) 2.46 2.653 2.46 2.653 73
3rd Jul 2025 (Thu) 2.46 2.653 2.46 2.653 73
2nd Jul 2025 (Wed) 2.46 2.80 2.35 2.72 5,895
1st Jul 2025 (Tue) 2.50 2.565 2.50 2.58 169
30th Jun 2025 (Mon) 2.575 2.575 2.44 2.48 3,544
27th Jun 2025 (Fri) 2.44 2.61 2.44 2.61 5,238
26th Jun 2025 (Thu) 2.385 2.69 2.36 2.39 5,577
25th Jun 2025 (Wed) 2.24 2.30 2.24 2.34 5,552
24th Jun 2025 (Tue) 2.42 2.42 2.24 2.24 4,188
23rd Jun 2025 (Mon) 2.47 2.60 2.46 2.49 4,665
20th Jun 2025 (Fri) 2.41 2.63 1.78 2.54 33,689
19th Jun 2025 (Thu) 0.488 0.5296 0.488 0.49 43,037
18th Jun 2025 (Wed) 0.488 0.5296 0.488 0.49 43,037
17th Jun 2025 (Tue) 0.525 0.525 0.4588 0.463 83,829
16th Jun 2025 (Mon) 0.6275 0.631 0.5705 0.5757 17,033
13th Jun 2025 (Fri) 0.631 0.6497 0.582 0.5851 36,596
12th Jun 2025 (Thu) 0.66 0.6899 0.66 0.6798 8,034
11th Jun 2025 (Wed) 0.611 0.6975 0.61 0.67 28,126
10th Jun 2025 (Tue) 0.71 0.714 0.6138 0.6194 32,581
9th Jun 2025 (Mon) 0.70 0.7801 0.70 0.709 46,644
6th Jun 2025 (Fri) 0.633 0.7086 0.633 0.6901 41,919
5th Jun 2025 (Thu) 0.5601 0.6448 0.55 0.6078 47,146
4th Jun 2025 (Wed) 0.5315 0.57 0.5315 0.559 49,391
3rd Jun 2025 (Tue) 0.51 0.5341 0.509 0.5297 20,300
2nd Jun 2025 (Mon) 0.4849 0.51 0.4849 0.5038 30,843
30th May 2025 (Fri) 0.4974 0.4974 0.473 0.4979 37,006
29th May 2025 (Thu) 0.489 0.62 0.48 0.507 563,379
28th May 2025 (Wed) 0.47 0.4999 0.47 0.479 55,607
27th May 2025 (Tue) 0.4325 0.48 0.4307 0.4722 196,987
26th May 2025 (Mon) 0.4454 0.4454 0.4454 0.4454 0
24th May 2025 (Sat) 0.4784 0.6382 0.4004 0.4454 1,848,630
23rd May 2025 (Fri) 0.4784 0.6382 0.4004 0.4475 1,848,630
22nd May 2025 (Thu) 0.54 0.54 0.465 0.479 88,404
21st May 2025 (Wed) 0.5554 0.5631 0.5554 0.5631 12,455
20th May 2025 (Tue) 0.58 0.595 0.5535 0.56 51,230
FTSE 100 Latest
Value8,992.12
Change19.48