Brenmiller Energy Ltd - Ordinary Shares (BNRG)

Last Price3.4600

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 12:36 AM EDT

Historical Prices For Brenmiller Energy Ltd - Ordinary Shares (BNRG)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2026	0.47	0.00	3.46	3.46	0	3.46
8/12/2026	0.46	0.47	0.43	0.47	811,292	2.80
8/11/2026	0.40	0.46	0.40	0.44	474,046	2.66
8/10/2026	0.38	0.40	0.37	0.40	303,562	2.37
8/07/2026	0.38	0.40	0.36	0.38	163,387	2.27
8/06/2026	0.42	0.42	0.34	0.39	319,718	2.33
8/05/2026	0.42	0.44	0.40	0.42	233,849	2.49
8/04/2026	0.46	0.46	0.42	0.43	341,103	2.57
8/03/2026	0.46	0.47	0.46	0.47	203,624	2.81
7/31/2026	0.52	0.52	0.46	0.46	322,230	2.75
7/30/2026	0.53	0.57	0.49	0.51	480,299	3.07
7/29/2026	0.56	0.65	0.49	0.57	793,078	3.41
7/28/2026	0.49	0.61	0.49	0.56	830,552	3.34
7/27/2026	0.53	0.60	0.44	0.56	1,817,339	3.35
7/24/2026	1.02	1.07	0.64	0.67	48,809,346	4.02
7/23/2026	0.87	0.91	0.76	0.78	423,292	4.69
7/22/2026	0.89	0.94	0.87	0.92	600,267	5.54
7/21/2026	0.87	0.95	0.84	0.89	2,742,993	5.36
7/20/2026	0.83	0.89	0.80	0.84	1,352,427	5.04
7/17/2026	0.69	0.98	0.67	0.83	14,886,124	5.01
7/16/2026	0.72	0.72	0.66	0.69	195,824	4.14
7/15/2026	0.73	0.75	0.71	0.75	88,501	4.48
7/14/2026	0.67	0.78	0.65	0.75	391,996	4.50
7/13/2026	0.66	0.72	0.64	0.72	964,638	4.34
7/10/2026	0.83	0.86	0.80	0.84	251,691	5.04
7/09/2026	0.86	0.91	0.83	0.89	381,451	5.36
7/08/2026	0.99	0.99	0.80	0.90	10,493,602	5.40
7/07/2026	1.02	1.03	0.90	0.97	710,783	5.82
7/06/2026	0.95	0.97	0.88	0.96	326,162	5.78
7/02/2026	0.85	1.19	0.83	1.03	5,368,270	6.18
7/01/2026	0.82	0.82	0.77	0.81	73,189	4.86
6/30/2026	0.81	0.82	0.78	0.82	53,798	4.89
6/29/2026	0.80	0.83	0.78	0.81	89,859	4.84
6/26/2026	0.84	0.84	0.77	0.81	114,619	4.83
6/25/2026	0.84	0.95	0.82	0.84	808,630	5.05
6/24/2026	1.08	1.08	0.67	0.83	437,037	4.97
6/23/2026	1.15	1.15	1.06	1.08	171,406	6.51
6/22/2026	1.15	1.22	1.11	1.16	180,924	6.96
6/18/2026	1.28	1.28	1.16	1.16	118,177	6.96
6/17/2026	1.20	1.29	1.17	1.28	329,677	7.68
6/16/2026	1.28	1.29	1.16	1.21	244,272	7.26
6/15/2026	1.24	1.67	1.21	1.29	1,826,203	7.74
6/12/2026	1.36	1.36	1.20	1.22	178,273	7.32
6/11/2026	1.40	1.43	1.24	1.43	644,393	8.58
6/10/2026	1.18	1.48	1.15	1.31	997,663	7.86
6/09/2026	1.57	1.58	1.08	1.18	7,957,773	7.08
6/08/2026	1.29	1.40	1.28	1.35	199,387	8.10
6/05/2026	1.40	1.48	1.08	1.29	620,375	7.74
6/04/2026	1.56	1.64	1.46	1.56	594,081	9.36
6/03/2026	1.56	1.91	1.41	1.82	12,607,191	10.92
6/02/2026	1.52	1.52	1.23	1.35	1,196,697	8.10
6/01/2026	1.46	1.54	1.38	1.46	3,643,036	8.76