Stockscreener 앱 받기
1.55
14.75%
-0.28
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.77 | $1.51 | $0.2571 | 213,094.0 | -15.85% |
| 2026-02-11 | $2.41 | $1.62 | $0.7899 | 14,882,213.0 | -25.15% |
| 2026-02-10 | $2.77 | $2.35 | $0.425 | 48,400.0 | -10.77% |
| 2026-02-09 | $2.84 | $2.65 | $0.19 | 60,560.0 | +4.98% |
| 2026-02-06 | $2.71 | $2.21 | $0.50 | 42,824.0 | +15.49% |
| 2026-02-05 | $2.80 | $2.19 | $0.615 | 74,694.0 | -14.72% |
| 2026-02-04 | $3.13 | $2.49 | $0.64 | 185,476.0 | -16.67% |
| 2026-02-03 | $3.21 | $2.96 | $0.2592 | 89,760.0 | +6.35% |
| 2026-02-02 | $3.08 | $2.82 | $0.26 | 104,682.0 | +6.03% |
| 2026-01-30 | $3.10 | $2.80 | $0.2999 | 75,526.0 | -4.08% |
| 2026-01-29 | $3.19 | $2.65 | $0.54 | 126,446.0 | -2.00% |
| 2026-01-28 | $3.33 | $2.90 | $0.4344 | 116,039.0 | -6.25% |
| 2026-01-27 | $3.58 | $2.77 | $0.81 | 1,615,455.0 | -10.86% |
| 2026-01-26 | $4.09 | $3.42 | $0.67 | 184,000.0 | -1.37% |
| 2026-01-23 | $3.92 | $3.59 | $0.3255 | 32,623.1 | -6.29% |
| 2026-01-22 | $4.34 | $3.69 | $0.644 | 109,428.3 | +6.30% |
| 2026-01-21 | $3.84 | $3.64 | $0.2023 | 18,258.1 | -3.24% |
| 2026-01-20 | $3.91 | $3.50 | $0.406 | 11,688.7 | +3.71% |
| 2026-01-16 | $3.71 | $3.43 | $0.2793 | 9,991.7 | +5.45% |
| 2026-01-15 | $3.60 | $3.43 | $0.175 | 6,700.1 | -3.80% |
| 2026-01-14 | $3.70 | $3.36 | $0.343 | 13,529.1 | +1.93% |
| 2026-01-13 | $3.64 | $3.27 | $0.371 | 26,497.6 | -3.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $3.21 | $1.51 | $1.70 | 15,701,703.0 | -45.39% |
| 2026-01 | $4.34 | $2.65 | $1.69 | 2,646,939.6 | -18.14% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.36 | $3.46 | $4.90 | 2,311,527.7 | -47.17% |
| 2025-11 | $10.92 | $7.00 | $3.92 | 134,738.4 | -23.18% |
| 2025-10 | $13.65 | $10.36 | $3.29 | 291,656.6 | -4.43% |
| 2025-09 | $17.08 | $10.50 | $6.58 | 900,397.4 | -22.17% |
| 2025-08 | $16.73 | $11.45 | $5.28 | 161,684.1 | +18.02% |
| 2025-07 | $19.60 | $11.76 | $7.84 | 1,890,996.7 | -30.65% |
| 2025-06 | $20.44 | $3.21 | $17.23 | 1,474,261.0 | +398.09% |
| 2025-05 | $8.26 | $2.80 | $5.46 | 5,655,303.9 | -58.16% |
| 2025-04 | $10.43 | $7.63 | $2.80 | 107,594.9 | -4.08% |
| 2025-03 | $10.36 | $7.91 | $2.45 | 609,832.6 | -13.85% |
| 2025-02 | $12.11 | $7.14 | $4.97 | 1,025,418.0 | +5.88% |
| 2025-01 | $21.42 | $8.82 | $12.60 | 2,936,923.3 | +4.62% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.70 | $4.66 | $3.04 | 5,063,166.6 | +23.45% |
| 2024-11 | $6.15 | $4.90 | $1.25 | 251,698.1 | -5.53% |
| 2024-10 | $6.37 | $4.97 | $1.40 | 483,545.7 | +7.02% |
| 2024-09 | $13.09 | $5.53 | $7.56 | 13,132,169.6 | -47.79% |
| 2024-08 | $17.57 | $4.21 | $13.36 | 34,865,940.0 | +108.89% |
| 2024-07 | $7.21 | $5.06 | $2.15 | 428,900.0 | -19.44% |
| 2024-06 | $10.15 | $5.86 | $4.29 | 3,585,969.4 | -27.48% |
| 2024-05 | $22.89 | $8.82 | $14.07 | 3,298,396.3 | -38.94% |
| 2024-04 | $20.79 | $13.86 | $6.93 | 17,454.6 | +3.99% |
| 2024-03 | $25.55 | $14.00 | $11.55 | 21,564.7 | -43.90% |
| 2024-02 | $32.55 | $23.10 | $9.45 | 13,217.9 | -18.98% |
| 2024-01 | $50.54 | $26.74 | $23.80 | 48,439.1 | -24.79% |
19.95%
1.51%
자본화:
|
볼륨(24시간):