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
20th May 2026 (Wed) 1.48 1.59 1.47 1.65 534
19th May 2026 (Tue) 1.58 1.60 1.56 1.57 2,020
18th May 2026 (Mon) 1.38 1.70 1.31 1.72 22,088
15th May 2026 (Fri) 1.82 2.02 1.82 1.80 18,451
14th May 2026 (Thu) 2.55 2.56 1.55 2.11 1,316,636
13th May 2026 (Wed) 2.28 2.28 2.26 2.29 1,773
12th May 2026 (Tue) 2.37 2.43 2.35 2.41 830
11th May 2026 (Mon) 2.25 2.69 2.25 2.50 4,954
8th May 2026 (Fri) 2.00 2.29 2.00 2.28 2,222
7th May 2026 (Thu) 2.07 2.24 2.06 2.08 8,216
6th May 2026 (Wed) 2.83 4.38 1.95 2.45 41,600
5th May 2026 (Tue) 2.70 2.80 2.65 2.69 298
4th May 2026 (Mon) 2.59 2.77 2.59 2.80 2,235
1st May 2026 (Fri) 2.29 2.59 2.29 2.57 4,322
30th Apr 2026 (Thu) 2.66 2.66 2.35 2.32 19,579
29th Apr 2026 (Wed) 2.84 3.05 2.62 2.65 13,417
28th Apr 2026 (Tue) 2.94 3.015 2.86 3.06 2,309
27th Apr 2026 (Mon) 3.09 3.09 3.09 3.14 678
24th Apr 2026 (Fri) 3.31 3.31 2.91 3.00 3,428
23rd Apr 2026 (Thu) 3.925 3.925 3.22 3.36 12,872
22nd Apr 2026 (Wed) 3.28 4.26 3.27 4.15 15,888
21st Apr 2026 (Tue) 3.22 3.22 3.21 3.25 105
20th Apr 2026 (Mon) 3.44 3.44 3.22 3.35 2,455
17th Apr 2026 (Fri) 3.285 3.59 3.285 3.48 6,577
16th Apr 2026 (Thu) 3.12 3.57 2.84 3.57 7,152
15th Apr 2026 (Wed) 2.89 3.50 2.85 3.30 9,026
14th Apr 2026 (Tue) 0.5501 0.5501 0.50 0.5101 9,997
13th Apr 2026 (Mon) 0.5736 0.59 0.5736 0.587 620
10th Apr 2026 (Fri) 0.59 0.6075 0.5714 0.5868 5,276
9th Apr 2026 (Thu) 0.581 0.581 0.57 0.5861 5,543
8th Apr 2026 (Wed) 0.602 0.602 0.581 0.6072 2,001
7th Apr 2026 (Tue) 0.6203 0.6203 0.5853 0.611 424
6th Apr 2026 (Mon) 0.6434 0.6434 0.6258 0.64 1,969
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
FTSE 100 Latest
Value10,443.47
Change11.13