Stockscreener 앱 받기
0.97
3.39%
-0.0074
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $1.03 | $0.899 | $0.131 | 656,708.0 | -0.03% |
| 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% |
| 2026-06-29 | $0.8332 | $0.78 | $0.0532 | 89,725.0 | +0.20% |
| 2026-06-26 | $0.84 | $0.7701 | $0.0699 | 113,531.0 | -4.27% |
| 2026-06-25 | $0.9498 | $0.8154 | $0.1344 | 739,097.0 | +1.50% |
| 2026-06-24 | $1.08 | $0.67 | $0.41 | 396,125.0 | -23.62% |
| 2026-06-23 | $1.15 | $1.06 | $0.09 | 163,198.0 | -6.47% |
| 2026-06-22 | $1.22 | $1.11 | $0.105 | 180,726.0 | +0.00% |
| 2026-06-18 | $1.28 | $1.16 | $0.12 | 113,103.0 | -9.38% |
| 2026-06-17 | $1.29 | $1.17 | $0.12 | 328,016.0 | +5.79% |
| 2026-06-16 | $1.29 | $1.16 | $0.129 | 232,018.0 | -6.20% |
| 2026-06-15 | $1.67 | $1.21 | $0.46 | 1,798,205.0 | +5.74% |
| 2026-06-12 | $1.36 | $1.20 | $0.16 | 169,018.0 | -14.69% |
| 2026-06-11 | $1.43 | $1.24 | $0.19 | 632,635.0 | +9.16% |
| 2026-06-10 | $1.48 | $1.15 | $0.33 | 986,889.0 | +11.02% |
| 2026-06-09 | $1.58 | $1.08 | $0.50 | 7,892,128.0 | -12.59% |
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 | $0.77 | $0.42 | 6,222,060.0 | +18.04% |
| 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% |
6.90%
1.90%
자본화:
|
볼륨(24시간):