Brenmiller Energy Ltd (BNRG)
NASDAQ: BNRG · Real-Time Price · USD
0.805
-0.036 (-4.27%)
At close: Jun 26, 2026, 4:00 PM EDT
0.820
+0.015 (1.84%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Brenmiller Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.80 | 0.84 | 0.77 | 0.81 | 0.81 | -4.27% | 113,014 |
| Jun 25, 2026 | 0.84 | 0.95 | 0.82 | 0.84 | 0.84 | 1.50% | 721,670 |
| Jun 24, 2026 | 1.08 | 1.08 | 0.67 | 0.83 | 0.83 | -23.62% | 376,101 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -6.47% | 162,298 |
| Jun 22, 2026 | 1.15 | 1.22 | 1.12 | 1.16 | 1.16 | - | 179,796 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -9.38% | 111,526 |
| Jun 17, 2026 | 1.20 | 1.29 | 1.17 | 1.28 | 1.28 | 5.79% | 326,161 |
| Jun 16, 2026 | 1.28 | 1.29 | 1.16 | 1.21 | 1.21 | -6.20% | 231,318 |
| Jun 15, 2026 | 1.24 | 1.67 | 1.21 | 1.29 | 1.29 | 5.74% | 1,725,451 |
| Jun 12, 2026 | 1.36 | 1.36 | 1.20 | 1.22 | 1.22 | -14.69% | 168,817 |
| Jun 11, 2026 | 1.40 | 1.43 | 1.24 | 1.43 | 1.43 | 9.16% | 629,807 |
| Jun 10, 2026 | 1.18 | 1.48 | 1.15 | 1.31 | 1.31 | 11.02% | 979,852 |
| Jun 9, 2026 | 1.57 | 1.58 | 1.08 | 1.18 | 1.18 | -12.59% | 7,877,611 |
| Jun 8, 2026 | 1.29 | 1.40 | 1.28 | 1.35 | 1.35 | 4.65% | 182,582 |
| Jun 5, 2026 | 1.40 | 1.48 | 1.08 | 1.29 | 1.29 | -17.31% | 599,106 |
| Jun 4, 2026 | 1.56 | 1.64 | 1.46 | 1.56 | 1.56 | -14.29% | 524,403 |
| Jun 3, 2026 | 1.56 | 1.91 | 1.41 | 1.82 | 1.82 | 34.81% | 12,508,037 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.23 | 1.35 | 1.35 | -7.53% | 1,144,239 |
| Jun 1, 2026 | 1.46 | 1.54 | 1.38 | 1.46 | 1.46 | -12.05% | 568,787 |
| May 29, 2026 | 1.95 | 1.97 | 1.65 | 1.66 | 1.66 | -15.74% | 15,449,521 |
| May 28, 2026 | 1.67 | 2.00 | 1.59 | 1.97 | 1.97 | 23.90% | 174,770 |
| May 27, 2026 | 1.59 | 1.65 | 1.56 | 1.59 | 1.59 | - | 35,517 |
| May 26, 2026 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -2.45% | 40,943 |
| May 22, 2026 | 1.56 | 1.67 | 1.56 | 1.63 | 1.63 | 3.82% | 34,118 |
| May 21, 2026 | 1.65 | 1.68 | 1.54 | 1.57 | 1.57 | -4.85% | 45,229 |
| May 20, 2026 | 1.52 | 1.67 | 1.47 | 1.65 | 1.65 | 5.10% | 28,786 |
| May 19, 2026 | 1.59 | 1.65 | 1.54 | 1.57 | 1.57 | -8.72% | 51,183 |
| May 18, 2026 | 1.30 | 1.72 | 1.30 | 1.72 | 1.72 | -4.44% | 276,816 |
| May 15, 2026 | 1.90 | 2.03 | 1.80 | 1.80 | 1.80 | -14.69% | 185,668 |
| May 14, 2026 | 2.60 | 2.61 | 1.55 | 2.11 | 2.11 | -7.86% | 10,329,807 |
| May 13, 2026 | 2.32 | 2.38 | 2.18 | 2.29 | 2.29 | -4.98% | 48,699 |
| May 12, 2026 | 2.42 | 2.49 | 2.33 | 2.41 | 2.41 | -3.60% | 43,077 |
| May 11, 2026 | 2.18 | 2.72 | 2.13 | 2.50 | 2.50 | 9.65% | 115,890 |
| May 8, 2026 | 2.04 | 2.34 | 2.00 | 2.28 | 2.28 | 9.62% | 95,726 |
| May 7, 2026 | 2.45 | 2.45 | 2.01 | 2.08 | 2.08 | -15.10% | 177,493 |
| May 6, 2026 | 2.77 | 4.39 | 1.92 | 2.45 | 2.45 | -8.92% | 3,486,128 |
| May 5, 2026 | 2.80 | 2.85 | 2.65 | 2.69 | 2.69 | -3.93% | 41,701 |
| May 4, 2026 | 2.53 | 2.80 | 2.53 | 2.80 | 2.80 | 8.95% | 39,340 |
| May 1, 2026 | 2.27 | 2.60 | 2.25 | 2.57 | 2.57 | 10.78% | 49,127 |
| Apr 30, 2026 | 2.71 | 2.71 | 2.32 | 2.32 | 2.32 | -12.45% | 164,575 |
| Apr 29, 2026 | 3.02 | 3.09 | 2.62 | 2.65 | 2.65 | -13.40% | 138,960 |
| 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% | 40,093 |
| Apr 24, 2026 | 3.39 | 3.39 | 2.83 | 3.00 | 3.00 | -10.71% | 65,084 |
| Apr 23, 2026 | 3.99 | 4.00 | 3.18 | 3.36 | 3.36 | -19.04% | 182,730 |
| Apr 22, 2026 | 3.28 | 4.35 | 3.25 | 4.15 | 4.15 | 27.69% | 277,599 |
| Apr 21, 2026 | 3.28 | 3.35 | 3.18 | 3.25 | 3.25 | -2.99% | 31,039 |
| 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% | 167,247 |
| 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% | 49,356 |
| 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% | 10,645 |
| Apr 8, 2026 | 3.10 | 3.10 | 2.90 | 3.04 | 3.04 | -0.62% | 13,432 |
| Apr 7, 2026 | 3.11 | 3.12 | 2.91 | 3.06 | 3.06 | -4.53% | 10,014 |
| 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% | 18,066 |
| 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 | 3.02 | 1.93% | 207,427 |
| Mar 30, 2026 | 3.07 | 3.19 | 2.93 | 2.96 | 2.96 | -10.25% | 19,433 |
| Mar 27, 2026 | 3.35 | 3.45 | 2.95 | 3.30 | 3.30 | 0.12% | 15,756 |
| 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% | 32,550 |
| Mar 24, 2026 | 3.38 | 3.45 | 3.16 | 3.45 | 3.45 | 2.07% | 11,701 |
| Mar 23, 2026 | 2.99 | 3.40 | 2.96 | 3.38 | 3.38 | 12.34% | 46,519 |
| Mar 20, 2026 | 3.35 | 3.55 | 2.80 | 3.01 | 3.01 | -4.57% | 125,911 |
| Mar 19, 2026 | 2.94 | 3.23 | 2.83 | 3.15 | 3.15 | 5.35% | 30,333 |
| 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% | 63,743 |
| Mar 16, 2026 | 3.50 | 3.98 | 3.25 | 3.49 | 3.49 | -3.67% | 84,704 |
| 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% | 72,495 |
| Mar 9, 2026 | 4.03 | 4.68 | 4.03 | 4.39 | 4.39 | 1.50% | 80,848 |
| 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% | 847,278 |
| 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 | - | 6,891 |
| Mar 2, 2026 | 6.40 | 6.48 | 5.80 | 6.00 | 6.00 | -4.00% | 22,120 |
| Feb 27, 2026 | 6.10 | 6.31 | 5.90 | 6.25 | 6.25 | 2.46% | 10,025 |
| Feb 26, 2026 | 6.30 | 6.34 | 5.93 | 6.10 | 6.10 | -1.61% | 8,426 |
| 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% | 16,044 |
| Feb 20, 2026 | 6.95 | 7.20 | 6.60 | 6.75 | 6.75 | -5.59% | 10,400 |
| Feb 19, 2026 | 6.65 | 7.38 | 6.45 | 7.15 | 7.15 | 10.00% | 22,798 |
| 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% | 21,970 |
| 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% | 12,112 |
| Feb 6, 2026 | 11.10 | 13.55 | 11.05 | 13.05 | 13.05 | 15.49% | 8,565 |
| Feb 5, 2026 | 13.25 | 14.00 | 10.93 | 11.30 | 11.30 | -14.72% | 14,668 |
| Feb 4, 2026 | 15.65 | 15.65 | 12.45 | 13.25 | 13.25 | -16.67% | 37,094 |
| Feb 3, 2026 | 15.00 | 16.08 | 14.78 | 15.90 | 15.90 | 6.35% | 17,935 |