Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
3.060
-0.080 (-2.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.06 | 2.85 | 3.06 | 3.06 | -2.55% | 63,566 |
| Apr 27, 2026 | 3.04 | 3.15 | 2.99 | 3.14 | 3.14 | 4.67% | 40,103 |
| Apr 24, 2026 | 3.39 | 3.39 | 2.83 | 3.00 | 3.00 | -10.71% | 65,116 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.18 | 3.36 | 3.36 | -19.04% | 181,730 |
| Apr 22, 2026 | 3.28 | 4.35 | 3.25 | 4.15 | 4.15 | 27.69% | 275,221 |
| Apr 21, 2026 | 3.28 | 3.35 | 3.18 | 3.25 | 3.25 | -2.99% | 31,148 |
| Apr 20, 2026 | 3.45 | 3.56 | 3.18 | 3.35 | 3.35 | -3.74% | 40,886 |
| Apr 17, 2026 | 3.51 | 3.60 | 3.24 | 3.48 | 3.48 | -2.52% | 74,285 |
| Apr 16, 2026 | 3.11 | 3.57 | 2.83 | 3.57 | 3.57 | 8.18% | 167,207 |
| Apr 15, 2026 | 2.96 | 3.57 | 2.80 | 3.30 | 3.30 | 29.36% | 312,426 |
| Apr 14, 2026 | 2.76 | 2.76 | 2.43 | 2.55 | 2.55 | -13.08% | 49,355 |
| Apr 13, 2026 | 2.82 | 2.95 | 2.80 | 2.94 | 2.94 | 0.03% | 17,261 |
| Apr 10, 2026 | 2.95 | 3.04 | 2.85 | 2.93 | 2.93 | 0.10% | 11,593 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.85 | 2.93 | 2.93 | -3.46% | 10,644 |
| Apr 8, 2026 | 3.10 | 3.10 | 2.90 | 3.04 | 3.04 | -0.62% | 13,431 |
| Apr 7, 2026 | 3.11 | 3.12 | 2.91 | 3.06 | 3.06 | -4.53% | 10,013 |
| Apr 6, 2026 | 3.16 | 3.22 | 3.11 | 3.20 | 3.20 | 0.19% | 5,309 |
| Apr 2, 2026 | 3.17 | 3.19 | 3.00 | 3.19 | 3.19 | 0.82% | 18,065 |
| Apr 1, 2026 | 2.95 | 3.17 | 2.90 | 3.17 | 3.17 | 5.07% | 16,073 |
| Mar 31, 2026 | 3.01 | 3.05 | 2.75 | 3.02 | 3.01 | 1.93% | 207,426 |
| Mar 30, 2026 | 3.07 | 3.19 | 2.93 | 2.96 | 2.96 | -10.25% | 19,432 |
| Mar 27, 2026 | 3.35 | 3.45 | 2.95 | 3.30 | 3.30 | 0.12% | 15,755 |
| Mar 26, 2026 | 3.57 | 3.59 | 3.15 | 3.29 | 3.29 | -9.78% | 26,831 |
| Mar 25, 2026 | 3.39 | 3.69 | 3.27 | 3.65 | 3.65 | 5.86% | 32,549 |
| Mar 24, 2026 | 3.38 | 3.45 | 3.16 | 3.45 | 3.45 | 2.07% | 11,700 |
| Mar 23, 2026 | 2.99 | 3.40 | 2.96 | 3.38 | 3.38 | 12.34% | 46,519 |
| Mar 20, 2026 | 3.35 | 3.56 | 2.80 | 3.01 | 3.01 | -4.57% | 125,910 |
| Mar 19, 2026 | 2.94 | 3.23 | 2.83 | 3.15 | 3.15 | 5.35% | 30,332 |
| Mar 18, 2026 | 2.83 | 3.16 | 2.73 | 2.99 | 2.99 | -0.33% | 37,432 |
| Mar 17, 2026 | 3.20 | 3.23 | 2.81 | 3.00 | 3.00 | -14.04% | 63,742 |
| Mar 16, 2026 | 3.50 | 3.98 | 3.25 | 3.49 | 3.49 | -3.67% | 84,703 |
| Mar 13, 2026 | 4.45 | 4.64 | 3.50 | 3.62 | 3.62 | -26.26% | 160,751 |
| Mar 12, 2026 | 4.65 | 5.05 | 3.83 | 4.91 | 4.91 | 18.67% | 3,484,661 |
| Mar 11, 2026 | 4.24 | 4.40 | 4.03 | 4.14 | 4.14 | -0.22% | 35,666 |
| Mar 10, 2026 | 4.73 | 4.74 | 4.05 | 4.15 | 4.15 | -5.47% | 72,494 |
| Mar 9, 2026 | 4.03 | 4.68 | 4.03 | 4.39 | 4.39 | 1.50% | 80,847 |
| Mar 6, 2026 | 5.00 | 5.45 | 4.31 | 4.32 | 4.32 | -28.53% | 146,275 |
| Mar 5, 2026 | 6.10 | 6.23 | 6.00 | 6.05 | 6.05 | -3.20% | 847,277 |
| Mar 4, 2026 | 6.00 | 6.76 | 5.60 | 6.25 | 6.25 | 4.17% | 72,001 |
| Mar 3, 2026 | 5.95 | 6.00 | 5.60 | 6.00 | 6.00 | - | 6,890 |
| Mar 2, 2026 | 6.40 | 6.48 | 5.80 | 6.00 | 6.00 | -4.00% | 22,119 |
| Feb 27, 2026 | 6.10 | 6.31 | 5.90 | 6.25 | 6.25 | 2.46% | 10,024 |
| Feb 26, 2026 | 6.30 | 6.34 | 5.93 | 6.10 | 6.10 | -1.61% | 8,425 |
| Feb 25, 2026 | 6.50 | 6.62 | 6.05 | 6.20 | 6.20 | -3.88% | 11,973 |
| Feb 24, 2026 | 6.50 | 6.70 | 6.15 | 6.45 | 6.45 | -3.01% | 11,665 |
| Feb 23, 2026 | 6.95 | 7.10 | 6.40 | 6.65 | 6.65 | -1.48% | 16,043 |
| Feb 20, 2026 | 6.95 | 7.20 | 6.60 | 6.75 | 6.75 | -5.59% | 10,399 |
| Feb 19, 2026 | 6.65 | 7.38 | 6.45 | 7.15 | 7.15 | 10.00% | 22,797 |
| Feb 18, 2026 | 7.05 | 7.16 | 6.25 | 6.50 | 6.50 | -8.45% | 25,838 |
| Feb 17, 2026 | 7.50 | 7.50 | 6.70 | 7.10 | 7.10 | -6.58% | 21,969 |
| Feb 13, 2026 | 7.45 | 8.15 | 7.40 | 7.60 | 7.60 | - | 26,757 |
| Feb 12, 2026 | 8.50 | 8.84 | 7.55 | 7.60 | 7.60 | -16.94% | 67,221 |
| Feb 11, 2026 | 12.00 | 12.05 | 8.10 | 9.15 | 9.15 | -25.15% | 2,989,829 |
| Feb 10, 2026 | 13.85 | 13.85 | 11.73 | 12.23 | 12.23 | -10.77% | 9,700 |
| Feb 9, 2026 | 13.50 | 14.20 | 13.25 | 13.70 | 13.70 | 4.98% | 12,114 |
| Feb 6, 2026 | 11.10 | 13.55 | 11.05 | 13.05 | 13.05 | 15.49% | 8,763 |
| Feb 5, 2026 | 13.25 | 14.00 | 10.93 | 11.30 | 11.30 | -14.72% | 14,987 |
| Feb 4, 2026 | 15.65 | 15.65 | 12.45 | 13.25 | 13.25 | -16.67% | 37,122 |
| Feb 3, 2026 | 15.00 | 16.08 | 14.78 | 15.90 | 15.90 | 6.35% | 18,009 |
| Feb 2, 2026 | 14.30 | 15.40 | 14.10 | 14.95 | 14.95 | 6.03% | 21,859 |
| Jan 30, 2026 | 14.55 | 15.50 | 14.00 | 14.10 | 14.10 | -4.08% | 15,247 |
| Jan 29, 2026 | 14.75 | 15.95 | 13.25 | 14.70 | 14.70 | -2.00% | 25,866 |
| Jan 28, 2026 | 15.40 | 16.67 | 14.50 | 15.00 | 15.00 | -6.25% | 24,105 |
| Jan 27, 2026 | 17.60 | 17.90 | 13.85 | 16.00 | 16.00 | -10.86% | 325,993 |
| Jan 26, 2026 | 18.30 | 20.45 | 17.10 | 17.95 | 17.95 | -1.37% | 37,817 |
| Jan 23, 2026 | 19.60 | 19.60 | 17.97 | 18.20 | 18.20 | -6.29% | 6,934 |
| Jan 22, 2026 | 18.83 | 21.68 | 18.46 | 19.42 | 19.42 | 6.31% | 21,974 |
| Jan 21, 2026 | 18.88 | 19.21 | 18.20 | 18.27 | 18.27 | -3.25% | 4,247 |
| Jan 20, 2026 | 17.82 | 19.53 | 17.50 | 18.88 | 18.88 | 3.71% | 2,397 |
| Jan 16, 2026 | 17.85 | 18.55 | 17.15 | 18.21 | 18.21 | 5.45% | 2,073 |
| Jan 15, 2026 | 18.03 | 18.03 | 17.15 | 17.27 | 17.27 | -3.80% | 1,373 |
| Jan 14, 2026 | 17.08 | 18.52 | 16.80 | 17.95 | 17.95 | 1.93% | 2,707 |
| Jan 13, 2026 | 18.20 | 18.20 | 16.35 | 17.61 | 17.61 | -3.23% | 5,328 |
| Jan 12, 2026 | 18.21 | 18.38 | 17.15 | 18.20 | 18.20 | -3.61% | 5,726 |
| Jan 9, 2026 | 19.36 | 19.36 | 18.05 | 18.88 | 18.88 | -2.44% | 4,585 |
| Jan 8, 2026 | 20.22 | 20.64 | 18.02 | 19.35 | 19.35 | -2.48% | 5,470 |
| Jan 7, 2026 | 17.31 | 20.65 | 16.80 | 19.85 | 19.85 | 14.55% | 15,004 |
| Jan 6, 2026 | 16.45 | 17.33 | 15.75 | 17.33 | 17.33 | 3.10% | 7,175 |
| Jan 5, 2026 | 16.10 | 17.42 | 16.04 | 16.80 | 16.80 | 0.33% | 9,959 |
| Jan 2, 2026 | 17.15 | 17.34 | 15.93 | 16.75 | 16.75 | -2.76% | 13,448 |
| Dec 31, 2025 | 19.35 | 19.95 | 16.80 | 17.22 | 17.22 | -19.69% | 19,278 |
| Dec 30, 2025 | 30.34 | 31.85 | 17.31 | 21.45 | 21.45 | -24.38% | 368,561 |
| Dec 29, 2025 | 24.50 | 29.89 | 23.22 | 28.36 | 28.36 | 14.12% | 23,176 |
| Dec 26, 2025 | 24.50 | 27.30 | 23.06 | 24.85 | 24.85 | 3.82% | 4,687 |
| Dec 24, 2025 | 23.92 | 24.50 | 22.05 | 23.94 | 23.94 | 0.10% | 1,635 |
| Dec 23, 2025 | 26.97 | 26.97 | 23.10 | 23.92 | 23.92 | -11.03% | 5,268 |
| Dec 22, 2025 | 26.65 | 32.64 | 26.06 | 26.88 | 26.88 | 14.63% | 30,016 |
| Dec 19, 2025 | 23.52 | 23.73 | 23.10 | 23.45 | 23.45 | 2.92% | 237 |
| Dec 18, 2025 | 22.75 | 24.12 | 22.75 | 22.79 | 22.79 | 1.73% | 2,069 |
| Dec 17, 2025 | 24.50 | 24.85 | 21.35 | 22.40 | 22.40 | -11.63% | 5,304 |
| Dec 16, 2025 | 26.25 | 26.25 | 24.50 | 25.34 | 25.34 | -4.08% | 1,318 |
| Dec 15, 2025 | 28.35 | 28.70 | 25.90 | 26.42 | 26.42 | -5.87% | 2,982 |
| Dec 12, 2025 | 29.92 | 33.95 | 28.07 | 28.07 | 28.07 | -15.58% | 5,388 |
| Dec 11, 2025 | 36.75 | 39.33 | 33.25 | 33.25 | 33.25 | -15.93% | 9,629 |
| Dec 10, 2025 | 39.54 | 40.60 | 38.15 | 39.55 | 39.55 | 4.34% | 1,815 |
| Dec 9, 2025 | 38.85 | 40.25 | 37.91 | 37.91 | 37.91 | -5.83% | 1,448 |
| Dec 8, 2025 | 40.25 | 40.60 | 38.85 | 40.25 | 40.25 | - | 428 |
| Dec 5, 2025 | 39.55 | 41.65 | 39.20 | 40.25 | 40.25 | 1.77% | 552 |
| Dec 4, 2025 | 39.62 | 41.13 | 38.50 | 39.55 | 39.55 | -0.26% | 1,760 |
| Dec 3, 2025 | 40.60 | 40.60 | 39.03 | 39.66 | 39.66 | -2.33% | 1,130 |