Stockscreener 앱 받기
0.558
16.79%
-0.1126
시장 영업 전:
.52
-0.038
-6.81%
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.60 | $0.4441 | $0.1559 | 1,743,040.0 | -16.79% |
| 2026-07-24 | $1.07 | $0.64 | $0.43 | 48,429,419.0 | -14.19% |
| 2026-07-23 | $0.9053 | $0.761 | $0.1443 | 411,353.0 | -15.29% |
| 2026-07-22 | $0.9415 | $0.8733 | $0.0682 | 564,077.0 | +3.31% |
| 2026-07-21 | $0.95 | $0.8401 | $0.1099 | 2,725,338.0 | +6.30% |
| 2026-07-20 | $0.886 | $0.7952 | $0.0908 | 1,262,268.0 | +0.66% |
| 2026-07-17 | $0.981 | $0.6735 | $0.3075 | 14,656,546.0 | +21.01% |
| 2026-07-16 | $0.7245 | $0.655 | $0.0695 | 192,871.0 | -7.66% |
| 2026-07-15 | $0.7509 | $0.7101 | $0.0408 | 88,480.0 | -0.47% |
| 2026-07-14 | $0.777 | $0.6501 | $0.1269 | 385,542.0 | +3.65% |
| 2026-07-13 | $0.724 | $0.6377 | $0.0863 | 937,852.0 | -13.80% |
| 2026-07-10 | $0.8572 | $0.8021 | $0.0551 | 203,253.0 | -6.05% |
| 2026-07-09 | $0.9099 | $0.8321 | $0.0778 | 352,897.0 | -0.67% |
| 2026-07-08 | $0.99 | $0.80 | $0.19 | 10,457,297.0 | -7.20% |
| 2026-07-07 | $1.03 | $0.899 | $0.131 | 708,602.0 | +0.75% |
| 2026-07-06 | $0.9743 | $0.876 | $0.0983 | 319,655.0 | -6.54% |
| 2026-07-02 | $1.19 | $0.8285 | $0.3615 | 5,172,803.0 | +27.21% |
| 2026-07-01 | $0.82 | $0.77 | $0.05 | 72,894.0 | -0.67% |
| 2026-06-30 | $0.8152 | $0.78 | $0.0352 | 53,101.0 | +1.04% |
Brenmiller Energy Ltd 주식 (BNRG) 연도별 가격 이력
이 심층 분석에서는 Brenmiller Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brenmiller Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.19 | $0.4441 | $0.7459 | 90,427,227.0 | -31.55% |
| 2026-06 | $1.91 | $0.67 | $1.24 | 30,273,228.0 | -50.89% |
| 2026-05 | $4.39 | $1.30 | $3.09 | 30,836,932.0 | -28.45% |
| 2026-04 | $4.35 | $2.32 | $2.03 | 1,712,584.8 | -23.04% |
| 2026-03 | $6.76 | $2.73 | $4.03 | 5,490,997.2 | -51.77% |
| 2026-02 | $16.07 | $5.90 | $10.18 | 3,318,543.0 | -55.67% |
| 2026-01 | $21.68 | $13.25 | $8.43 | 529,387.9 | -18.14% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.82 | $17.31 | $24.51 | 462,305.5 | -47.17% |
| 2025-11 | $54.60 | $35.00 | $19.60 | 26,947.7 | -23.18% |
| 2025-10 | $68.25 | $51.80 | $16.45 | 58,331.3 | -4.43% |
| 2025-09 | $85.40 | $52.50 | $32.90 | 180,079.5 | -22.17% |
| 2025-08 | $83.65 | $57.26 | $26.39 | 32,336.8 | +18.02% |
| 2025-07 | $98.00 | $58.80 | $39.20 | 378,199.3 | -30.65% |
| 2025-06 | $102.2 | $16.06 | $86.14 | 294,852.2 | +398.09% |
| 2025-05 | $41.30 | $14.01 | $27.29 | 1,131,060.8 | -58.16% |
| 2025-04 | $52.15 | $38.15 | $14.00 | 21,519.0 | -4.08% |
| 2025-03 | $51.80 | $39.55 | $12.25 | 121,966.5 | -13.85% |
| 2025-02 | $60.55 | $35.70 | $24.85 | 205,083.6 | +5.88% |
| 2025-01 | $107.1 | $44.10 | $63.00 | 587,384.7 | +4.62% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.50 | $23.31 | $15.19 | 1,012,633.3 | +23.45% |
| 2024-11 | $30.76 | $24.50 | $6.26 | 50,339.6 | -5.53% |
| 2024-10 | $31.85 | $24.85 | $7.00 | 96,709.1 | +7.02% |
| 2024-09 | $65.45 | $27.65 | $37.80 | 2,626,433.9 | -47.79% |
| 2024-08 | $87.85 | $21.06 | $66.79 | 6,973,188.0 | +108.89% |
| 2024-07 | $36.05 | $25.28 | $10.77 | 85,780.0 | -19.44% |
| 2024-06 | $50.75 | $29.28 | $21.47 | 717,193.9 | -27.48% |
| 2024-05 | $114.5 | $44.10 | $70.35 | 659,679.3 | -38.94% |
| 2024-04 | $104.0 | $69.30 | $34.65 | 3,490.9 | +3.99% |
| 2024-03 | $127.8 | $70.00 | $57.75 | 4,312.9 | -43.90% |
| 2024-02 | $162.8 | $115.5 | $47.25 | 2,643.6 | -18.98% |
| 2024-01 | $252.7 | $133.7 | $119.0 | 9,687.8 | -24.79% |
0.52%
1.95%
자본화:
|
볼륨(24시간):