Stockscreener 앱 받기
2.69
3.93%
-0.11
시장 영업 전:
2.64
-0.05
-1.86%
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.85 | $2.65 | $0.20 | 41,763.0 | -3.93% |
| 2026-05-04 | $2.80 | $2.53 | $0.27 | 39,387.0 | +8.95% |
| 2026-05-01 | $2.60 | $2.25 | $0.35 | 49,127.0 | +10.78% |
| 2026-04-30 | $2.71 | $2.32 | $0.39 | 167,077.0 | -12.45% |
| 2026-04-29 | $3.09 | $2.62 | $0.4699 | 136,342.0 | -13.40% |
| 2026-04-28 | $3.06 | $2.85 | $0.21 | 63,566.0 | -2.55% |
| 2026-04-27 | $3.15 | $2.99 | $0.16 | 39,906.0 | +4.67% |
| 2026-04-24 | $3.39 | $2.83 | $0.56 | 65,116.0 | -10.71% |
| 2026-04-23 | $4.00 | $3.18 | $0.8199 | 183,030.0 | -19.04% |
| 2026-04-22 | $4.35 | $3.25 | $1.10 | 286,047.0 | +27.69% |
| 2026-04-21 | $3.35 | $3.18 | $0.17 | 31,111.0 | -2.99% |
| 2026-04-20 | $3.56 | $3.18 | $0.3794 | 41,110.0 | -3.74% |
| 2026-04-17 | $3.60 | $3.24 | $0.36 | 74,285.0 | -2.52% |
| 2026-04-16 | $3.57 | $2.83 | $0.74 | 167,251.0 | +8.18% |
| 2026-04-15 | $3.57 | $2.80 | $0.7699 | 312,948.0 | +29.39% |
| 2026-04-14 | $2.76 | $2.43 | $0.3263 | 46,995.0 | -13.10% |
| 2026-04-13 | $2.95 | $2.80 | $0.15 | 15,296.8 | +0.03% |
| 2026-04-10 | $3.04 | $2.85 | $0.1885 | 11,178.4 | +0.12% |
| 2026-04-09 | $3.10 | $2.85 | $0.25 | 10,538.4 | -3.47% |
| 2026-04-08 | $3.10 | $2.90 | $0.1995 | 12,678.8 | -0.62% |
| 2026-04-07 | $3.12 | $2.91 | $0.2121 | 8,815.4 | -4.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $2.85 | $2.25 | $0.60 | 172,040.0 | +15.95% |
| 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% |
3.94%
자본화:
|
볼륨(24시간):