Stockscreener 앱 받기
1.61
5.29%
-0.09
시장 영업 전:
1.72
0.11
+6.83%
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $1.69 | $1.60 | $0.09 | 36,601.0 | -5.29% |
| 2025-10-27 | $1.75 | $1.68 | $0.07 | 76,457.0 | -1.73% |
| 2025-10-24 | $1.73 | $1.70 | $0.03 | 17,674.0 | +0.58% |
| 2025-10-23 | $1.74 | $1.67 | $0.068 | 28,812.0 | +4.88% |
| 2025-10-22 | $1.74 | $1.62 | $0.115 | 48,417.0 | -6.82% |
| 2025-10-21 | $1.77 | $1.71 | $0.06 | 26,734.0 | -0.56% |
| 2025-10-20 | $1.83 | $1.69 | $0.1379 | 30,660.0 | +4.12% |
| 2025-10-17 | $1.78 | $1.65 | $0.1265 | 41,996.0 | -1.16% |
| 2025-10-16 | $1.83 | $1.72 | $0.11 | 118,742.0 | -3.91% |
| 2025-10-15 | $1.87 | $1.76 | $0.11 | 79,497.0 | -1.65% |
| 2025-10-14 | $1.86 | $1.78 | $0.08 | 100,136.0 | -2.15% |
| 2025-10-13 | $1.93 | $1.59 | $0.34 | 277,950.0 | +12.73% |
| 2025-10-10 | $1.95 | $1.63 | $0.3199 | 288,542.0 | -2.37% |
| 2025-10-09 | $1.71 | $1.65 | $0.06 | 89,795.0 | +3.05% |
| 2025-10-08 | $1.71 | $1.57 | $0.14 | 93,765.0 | +5.81% |
| 2025-10-07 | $1.70 | $1.55 | $0.15 | 100,832.0 | -8.28% |
| 2025-10-06 | $1.74 | $1.64 | $0.104 | 90,358.0 | +2.42% |
| 2025-10-03 | $1.70 | $1.60 | $0.104 | 101,154.0 | +1.85% |
| 2025-10-02 | $1.66 | $1.59 | $0.07 | 80,186.0 | +0.62% |
| 2025-10-01 | $1.67 | $1.55 | $0.12 | 183,188.0 | +1.90% |
| 2025-09-30 | $1.63 | $1.50 | $0.13 | 497,385.0 | -8.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.95 | $1.55 | $0.40 | 1,948,097.0 | +1.90% |
| 2025-09 | $2.44 | $1.50 | $0.94 | 6,302,782.0 | -22.17% |
| 2025-08 | $2.39 | $1.64 | $0.754 | 1,131,789.0 | +18.02% |
| 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 주식 (BNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.24%
2.78%
자본화:
|
볼륨(24시간):