Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
1.250
+0.030 (2.46%)
At close: Feb 27, 2026, 4:00 PM EST
1.230
-0.020 (-1.60%)
After-hours: Feb 27, 2026, 7:01 PM EST
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 2.46% | 49,160 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 42,128 |
| Feb 25, 2026 | 1.30 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 57,197 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.23 | 1.29 | 1.29 | -3.01% | 58,326 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.28 | 1.33 | 1.33 | -1.48% | 79,628 |
| Feb 20, 2026 | 1.39 | 1.44 | 1.32 | 1.35 | 1.35 | -5.59% | 42,297 |
| Feb 19, 2026 | 1.33 | 1.48 | 1.29 | 1.43 | 1.43 | 10.00% | 103,391 |
| Feb 18, 2026 | 1.41 | 1.43 | 1.25 | 1.30 | 1.30 | -8.45% | 125,745 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.34 | 1.42 | 1.42 | -6.58% | 109,234 |
| Feb 13, 2026 | 1.49 | 1.63 | 1.48 | 1.52 | 1.52 | - | 127,962 |
| Feb 12, 2026 | 1.70 | 1.77 | 1.51 | 1.52 | 1.52 | -16.94% | 287,305 |
| Feb 11, 2026 | 2.40 | 2.41 | 1.62 | 1.83 | 1.83 | -25.15% | 14,854,700 |
| Feb 10, 2026 | 2.77 | 2.77 | 2.35 | 2.45 | 2.45 | -10.77% | 48,275 |
| Feb 9, 2026 | 2.70 | 2.84 | 2.65 | 2.74 | 2.74 | 4.98% | 60,560 |
| Feb 6, 2026 | 2.22 | 2.71 | 2.21 | 2.61 | 2.61 | 15.49% | 42,822 |
| Feb 5, 2026 | 2.65 | 2.80 | 2.19 | 2.26 | 2.26 | -14.72% | 74,933 |
| Feb 4, 2026 | 3.13 | 3.13 | 2.49 | 2.65 | 2.65 | -16.67% | 185,612 |
| Feb 3, 2026 | 3.00 | 3.22 | 2.96 | 3.18 | 3.18 | 6.35% | 89,668 |
| Feb 2, 2026 | 2.86 | 3.08 | 2.82 | 2.99 | 2.99 | 6.03% | 102,906 |
| Jan 30, 2026 | 2.91 | 3.10 | 2.80 | 2.82 | 2.82 | -4.08% | 75,659 |
| Jan 29, 2026 | 2.95 | 3.19 | 2.65 | 2.94 | 2.94 | -2.00% | 127,310 |
| Jan 28, 2026 | 3.08 | 3.33 | 2.90 | 3.00 | 3.00 | -6.25% | 115,629 |
| Jan 27, 2026 | 3.52 | 3.58 | 2.77 | 3.20 | 3.20 | -10.86% | 1,593,657 |
| Jan 26, 2026 | 3.66 | 4.09 | 3.42 | 3.59 | 3.59 | -1.37% | 177,768 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.60 | 3.64 | 3.64 | -6.28% | 34,670 |
| Jan 22, 2026 | 3.77 | 4.34 | 3.69 | 3.88 | 3.88 | 6.29% | 109,872 |
| Jan 21, 2026 | 3.78 | 3.84 | 3.64 | 3.65 | 3.65 | -3.26% | 21,239 |
| Jan 20, 2026 | 3.56 | 3.91 | 3.50 | 3.78 | 3.78 | 3.74% | 11,988 |
| Jan 16, 2026 | 3.57 | 3.71 | 3.43 | 3.64 | 3.64 | 5.44% | 10,366 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.43 | 3.45 | 3.45 | -3.82% | 6,868 |
| Jan 14, 2026 | 3.42 | 3.70 | 3.36 | 3.59 | 3.59 | 1.93% | 13,538 |
| Jan 13, 2026 | 3.64 | 3.64 | 3.27 | 3.52 | 3.52 | -3.22% | 26,641 |
| Jan 12, 2026 | 3.64 | 3.68 | 3.43 | 3.64 | 3.64 | -3.63% | 28,630 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.61 | 3.78 | 3.78 | -2.43% | 22,928 |
| Jan 8, 2026 | 4.05 | 4.13 | 3.60 | 3.87 | 3.87 | -2.49% | 27,352 |
| Jan 7, 2026 | 3.46 | 4.13 | 3.36 | 3.97 | 3.97 | 14.55% | 75,024 |
| Jan 6, 2026 | 3.29 | 3.47 | 3.15 | 3.47 | 3.47 | 3.09% | 35,875 |
| Jan 5, 2026 | 3.22 | 3.48 | 3.21 | 3.36 | 3.36 | 0.33% | 49,797 |
| Jan 2, 2026 | 3.43 | 3.47 | 3.19 | 3.35 | 3.35 | -2.76% | 67,242 |
| Dec 31, 2025 | 3.87 | 3.99 | 3.36 | 3.45 | 3.44 | -19.70% | 96,390 |
| Dec 30, 2025 | 6.07 | 6.37 | 3.46 | 4.29 | 4.29 | -24.38% | 1,842,807 |
| Dec 29, 2025 | 4.90 | 5.98 | 4.64 | 5.67 | 5.67 | 14.12% | 115,883 |
| Dec 26, 2025 | 4.90 | 5.46 | 4.61 | 4.97 | 4.97 | 3.82% | 23,435 |
| Dec 24, 2025 | 4.78 | 4.90 | 4.41 | 4.79 | 4.79 | 0.10% | 8,177 |
| Dec 23, 2025 | 5.39 | 5.39 | 4.62 | 4.78 | 4.78 | -11.03% | 26,341 |
| Dec 22, 2025 | 5.33 | 6.53 | 5.21 | 5.38 | 5.38 | 14.63% | 150,083 |
| Dec 19, 2025 | 4.70 | 4.75 | 4.62 | 4.69 | 4.69 | 2.92% | 1,188 |
| Dec 18, 2025 | 4.55 | 4.82 | 4.55 | 4.56 | 4.56 | 1.74% | 10,347 |
| Dec 17, 2025 | 4.90 | 4.97 | 4.27 | 4.48 | 4.48 | -11.64% | 26,524 |
| Dec 16, 2025 | 5.25 | 5.25 | 4.90 | 5.07 | 5.07 | -4.07% | 6,593 |
| Dec 15, 2025 | 5.67 | 5.74 | 5.18 | 5.28 | 5.28 | -5.88% | 14,910 |
| Dec 12, 2025 | 5.98 | 6.79 | 5.61 | 5.61 | 5.61 | -15.58% | 26,941 |
| Dec 11, 2025 | 7.35 | 7.87 | 6.65 | 6.65 | 6.65 | -15.93% | 48,148 |
| Dec 10, 2025 | 7.91 | 8.12 | 7.63 | 7.91 | 7.91 | 4.34% | 9,075 |
| Dec 9, 2025 | 7.77 | 8.05 | 7.58 | 7.58 | 7.58 | -5.83% | 7,244 |
| Dec 8, 2025 | 8.05 | 8.12 | 7.77 | 8.05 | 8.05 | - | 2,144 |
| Dec 5, 2025 | 7.91 | 8.33 | 7.84 | 8.05 | 8.05 | 1.77% | 2,764 |
| Dec 4, 2025 | 7.93 | 8.23 | 7.70 | 7.91 | 7.91 | -0.26% | 8,803 |
| Dec 3, 2025 | 8.12 | 8.12 | 7.81 | 7.93 | 7.93 | -2.33% | 5,654 |
| Dec 2, 2025 | 7.70 | 8.33 | 7.70 | 8.12 | 8.12 | 5.45% | 4,425 |
| Dec 1, 2025 | 8.12 | 8.36 | 7.70 | 7.70 | 7.70 | -5.17% | 5,286 |
| Nov 28, 2025 | 8.05 | 8.54 | 8.05 | 8.12 | 8.12 | -4.92% | 3,712 |
| Nov 26, 2025 | 8.33 | 9.00 | 8.05 | 8.54 | 8.54 | 5.17% | 12,499 |
| Nov 25, 2025 | 7.91 | 8.24 | 7.77 | 8.12 | 8.12 | 5.45% | 4,046 |
| Nov 24, 2025 | 8.05 | 8.05 | 7.28 | 7.70 | 7.70 | 0.92% | 3,088 |
| Nov 21, 2025 | 7.00 | 8.33 | 7.00 | 7.63 | 7.63 | 6.86% | 5,553 |
| Nov 20, 2025 | 7.28 | 7.88 | 7.07 | 7.14 | 7.14 | -2.86% | 17,646 |
| Nov 19, 2025 | 8.54 | 8.61 | 7.28 | 7.35 | 7.35 | -14.63% | 16,069 |
| Nov 18, 2025 | 8.26 | 8.61 | 7.98 | 8.61 | 8.61 | 2.50% | 7,707 |
| Nov 17, 2025 | 8.54 | 8.61 | 8.40 | 8.40 | 8.40 | -1.73% | 3,091 |
| Nov 14, 2025 | 8.68 | 8.77 | 8.47 | 8.55 | 8.55 | -4.60% | 4,413 |
| Nov 13, 2025 | 9.17 | 9.52 | 8.54 | 8.96 | 8.96 | -2.29% | 10,757 |
| Nov 12, 2025 | 9.24 | 9.52 | 9.17 | 9.17 | 9.17 | -2.24% | 4,587 |
| Nov 11, 2025 | 9.31 | 9.45 | 9.03 | 9.38 | 9.38 | 4.28% | 3,779 |
| Nov 10, 2025 | 9.94 | 9.94 | 8.96 | 9.00 | 9.00 | -9.95% | 11,449 |
| Nov 7, 2025 | 9.94 | 9.99 | 9.41 | 9.99 | 9.99 | -0.21% | 1,730 |
| Nov 6, 2025 | 10.08 | 10.31 | 9.87 | 10.01 | 10.01 | -3.38% | 2,733 |
| Nov 5, 2025 | 9.73 | 10.49 | 9.70 | 10.36 | 10.36 | 5.71% | 6,815 |
| Nov 4, 2025 | 10.36 | 10.52 | 9.45 | 9.80 | 9.80 | -5.41% | 9,068 |
| Nov 3, 2025 | 10.92 | 10.92 | 9.73 | 10.36 | 10.36 | -1.99% | 16,676 |
| Oct 31, 2025 | 10.64 | 10.85 | 10.36 | 10.57 | 10.57 | -0.66% | 8,535 |
| Oct 30, 2025 | 10.99 | 11.13 | 10.64 | 10.64 | 10.64 | -4.10% | 2,197 |
| Oct 29, 2025 | 11.20 | 11.50 | 10.85 | 11.10 | 11.10 | -1.55% | 8,070 |
| Oct 28, 2025 | 11.76 | 11.83 | 11.20 | 11.27 | 11.27 | -5.29% | 5,235 |
| Oct 27, 2025 | 12.04 | 12.25 | 11.76 | 11.90 | 11.90 | -1.73% | 10,923 |
| Oct 24, 2025 | 11.90 | 12.11 | 11.90 | 12.11 | 12.11 | 0.58% | 3,209 |
| Oct 23, 2025 | 12.04 | 12.17 | 11.69 | 12.04 | 12.04 | 4.88% | 4,544 |
| Oct 22, 2025 | 12.18 | 12.18 | 11.38 | 11.48 | 11.48 | -6.82% | 8,338 |
| Oct 21, 2025 | 11.97 | 12.39 | 11.97 | 12.32 | 12.32 | -0.56% | 3,820 |
| Oct 20, 2025 | 11.97 | 12.80 | 11.83 | 12.39 | 12.39 | 4.12% | 4,466 |
| Oct 17, 2025 | 12.46 | 12.46 | 11.58 | 11.90 | 11.90 | -1.16% | 6,163 |
| Oct 16, 2025 | 12.67 | 12.81 | 12.04 | 12.04 | 12.04 | -3.91% | 17,158 |
| Oct 15, 2025 | 12.81 | 13.09 | 12.32 | 12.53 | 12.53 | -1.65% | 12,359 |
| Oct 14, 2025 | 12.95 | 13.02 | 12.46 | 12.74 | 12.74 | -2.15% | 14,320 |
| Oct 13, 2025 | 11.41 | 13.51 | 11.13 | 13.02 | 13.02 | 12.73% | 41,523 |
| Oct 10, 2025 | 11.83 | 13.65 | 11.41 | 11.55 | 11.55 | -2.37% | 41,321 |
| Oct 9, 2025 | 11.55 | 11.97 | 11.55 | 11.83 | 11.83 | 3.05% | 13,988 |
| Oct 8, 2025 | 10.99 | 11.97 | 10.99 | 11.48 | 11.48 | 5.81% | 13,415 |
| Oct 7, 2025 | 11.83 | 11.90 | 10.85 | 10.85 | 10.85 | -8.28% | 14,732 |
| Oct 6, 2025 | 11.55 | 12.21 | 11.48 | 11.83 | 11.83 | 2.42% | 12,968 |