Stockscreener 앱 받기
0.74
2.78%
0.02
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.766 | $0.7054 | $0.0606 | 113,857.0 | +2.78% |
| 2024-11-21 | $0.7396 | $0.70 | $0.0396 | 58,437.0 | -0.11% |
| 2024-11-20 | $0.74 | $0.71 | $0.03 | 24,237.0 | -1.25% |
| 2024-11-19 | $0.745 | $0.702 | $0.043 | 66,030.0 | -2.03% |
| 2024-11-18 | $0.7497 | $0.71 | $0.0397 | 40,289.0 | +4.93% |
| 2024-11-15 | $0.76 | $0.7014 | $0.0586 | 107,200.0 | -2.59% |
| 2024-11-14 | $0.778 | $0.705 | $0.073 | 78,670.0 | -1.50% |
| 2024-11-13 | $0.768 | $0.72 | $0.048 | 70,021.0 | -1.86% |
| 2024-11-12 | $0.7827 | $0.7309 | $0.0518 | 64,912.0 | -1.82% |
| 2024-11-11 | $0.7987 | $0.7349 | $0.0638 | 93,968.0 | -1.98% |
| 2024-11-08 | $0.7979 | $0.7507 | $0.0472 | 81,105.0 | -3.04% |
| 2024-11-07 | $0.8401 | $0.7506 | $0.0895 | 129,904.0 | -3.23% |
| 2024-11-06 | $0.8585 | $0.82 | $0.0385 | 150,979.0 | -1.98% |
| 2024-11-05 | $0.86 | $0.81 | $0.05 | 118,298.0 | +1.43% |
| 2024-11-04 | $0.8788 | $0.8102 | $0.0687 | 125,477.0 | -2.33% |
| 2024-11-01 | $0.87 | $0.83 | $0.04 | 105,810.0 | -0.69% |
| 2024-10-31 | $0.87 | $0.83 | $0.04 | 109,978.0 | +2.97% |
| 2024-10-30 | $0.8796 | $0.835 | $0.0446 | 66,018.0 | -1.61% |
| 2024-10-29 | $0.8796 | $0.8401 | $0.0395 | 57,876.0 | -1.53% |
| 2024-10-28 | $0.87 | $0.825 | $0.045 | 104,924.0 | +1.28% |
| 2024-10-25 | $0.91 | $0.82 | $0.09 | 574,339.0 | -0.57% |
| 2024-10-24 | $0.88 | $0.84 | $0.04 | 147,220.0 | -2.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.8788 | $0.70 | $0.1788 | 1,543,051.0 | -14.55% |
| 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 주식 (BNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.71 | $1.23 | $0.48 | 376,959.0 | -4.12% |
| 2022-11 | $2.88 | $1.30 | $1.58 | 491,650.0 | -49.70% |
| 2022-10 | $3.90 | $2.78 | $1.12 | 264,268.0 | -23.93% |
| 2022-09 | $4.18 | $3.58 | $0.60 | 271,839.0 | -9.88% |
| 2022-08 | $4.23 | $3.59 | $0.64 | 479,027.0 | +7.79% |
| 2022-07 | $4.15 | $3.02 | $1.13 | 602,107.0 | +9.69% |
| 2022-06 | $3.90 | $2.56 | $1.34 | 1,081,937.0 | +12.50% |
| 2022-05 | $3.63 | $2.75 | $0.88 | 271,123.0 | +0.00% |
0.05%
8.69%
자본화:
|
볼륨(24시간):