1.79
price up icon4.68%   0.08
pre-market  Pre-mercato:  1.79  
loading

Storico Dei Prezzi Delle Azioni Di Brenmiller Energy Ltd (BNRG)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-11 $1.82 $1.75 $0.075 39,345.0 +4.68%
2025-08-08 $1.76 $1.68 $0.08 21,496.0 +1.18%
2025-08-07 $1.71 $1.65 $0.0554 27,070.0 +0.60%
2025-08-06 $1.74 $1.65 $0.0938 13,574.0 -4.00%
2025-08-05 $1.79 $1.68 $0.11 31,395.0 +1.16%
2025-08-04 $1.82 $1.64 $0.18 25,302.0 +4.22%
2025-08-01 $1.73 $1.64 $0.094 36,842.0 -3.49%
2025-07-31 $1.78 $1.69 $0.09 51,910.0 +0.00%
2025-07-30 $1.80 $1.68 $0.12 91,100.0 -2.82%
2025-07-29 $1.92 $1.76 $0.1644 125,735.0 -5.85%
2025-07-28 $2.10 $1.86 $0.245 252,897.0 -10.48%
2025-07-25 $2.13 $2.03 $0.1049 79,430.0 +0.96%
2025-07-24 $2.15 $2.06 $0.09 95,396.0 -0.95%
2025-07-23 $2.12 $2.08 $0.04 64,481.0 +1.94%
2025-07-22 $2.13 $2.03 $0.1015 60,063.0 -0.96%
2025-07-21 $2.11 $1.96 $0.15 159,659.0 +6.12%
2025-07-18 $2.02 $1.95 $0.075 119,992.0 -2.97%
2025-07-17 $2.09 $2.00 $0.09 249,712.0 -3.35%
2025-07-16 $2.35 $1.96 $0.39 8,384,130.0 +0.48%
2025-07-15 $2.17 $2.05 $0.12 120,844.0 -1.89%

Brenmiller Energy Ltd Stock (BNRG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brenmiller Energy Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BNRG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brenmiller Energy Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Brenmiller Energy Ltd Storia dei prezzi delle azioni (BNRG) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $1.82 $1.64 $0.189 234,369.0 +4.07%
2025-07 $2.80 $1.68 $1.12 13,236,977.0 -30.65%
2025-06 $2.92 $0.4588 $2.46 10,319,827.0 +398.09%
2025-05 $1.18 $0.4004 $0.7796 39,587,127.0 -58.16%
2025-04 $1.49 $1.09 $0.40 753,164.0 -4.08%
2025-03 $1.48 $1.13 $0.35 4,268,828.0 -13.85%
2025-02 $1.73 $1.02 $0.71 7,177,926.0 +5.88%
2025-01 $3.06 $1.26 $1.80 20,558,463.0 +4.62%

Brenmiller Energy Ltd Storia dei prezzi delle azioni (BNRG) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.10 $0.6661 $0.4339 35,442,166.0 +23.45%
2024-11 $0.8788 $0.70 $0.1788 1,761,887.0 -5.53%
2024-10 $0.91 $0.71 $0.20 3,384,820.0 +7.02%
2024-09 $1.87 $0.79 $1.08 91,925,187.0 -47.79%
2024-08 $2.51 $0.6016 $1.91 244,061,580.0 +108.89%
2024-07 $1.03 $0.7224 $0.3076 3,002,300.0 -19.44%
2024-06 $1.45 $0.8366 $0.6134 25,101,786.0 -27.48%
2024-05 $3.27 $1.26 $2.01 23,088,774.0 -38.94%
2024-04 $2.97 $1.98 $0.99 122,182.0 +3.99%
2024-03 $3.65 $2.00 $1.65 150,953.0 -43.90%
2024-02 $4.65 $3.30 $1.35 92,525.0 -18.98%
2024-01 $7.22 $3.82 $3.40 339,074.0 -24.79%

Brenmiller Energy Ltd Storia dei prezzi delle azioni (BNRG) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.65 $0.54 $6.11 225,994.0 +963.64%
2023-11 $0.70 $0.53 $0.17 301,759.0 -6.62%
2023-10 $0.82 $0.52 $0.30 747,384.0 -14.14%
2023-09 $0.82 $0.60 $0.22 346,190.0 -7.30%
2023-08 $0.8699 $0.55 $0.3199 812,335.0 -14.98%
2023-07 $1.38 $0.782 $0.5931 4,571,759.0 -7.32%
2023-06 $1.01 $0.85 $0.16 592,872.0 -7.93%
2023-05 $1.29 $0.8701 $0.4199 1,588,107.0 -11.50%
2023-04 $2.80 $0.8803 $1.92 36,135,620.0 +17.60%
2023-03 $1.55 $0.8604 $0.6896 106,749.0 -34.12%
2023-02 $1.89 $1.45 $0.44 222,230.0 -9.85%
2023-01 $2.01 $1.48 $0.53 105,170.0 +20.25%
$9.14
price down icon 0.54%
utilities_renewable RNW
$7.51
price up icon 0.81%
$29.33
price down icon 2.72%
$23.97
price up icon 0.63%
$13.93
price up icon 9.51%
$33.19
price down icon 2.12%
Capitalizzazione:     |  Volume (24 ore):