Get the Stockscreener App
0.5773
27.30%
-0.2128
Brenmiller Energy Ltd Stock (BNRG) Price History
The historical daily chart and data for Brenmiller Energy Ltd stock (BNRG), show that the latest closing stock price as of May 13, 2025, is $0.5773.
- Brenmiller Energy Ltd all-time high stock price is $7.22, occurred on January 08, 2024.
- The lowest Brenmiller Energy Ltd stock price recorded was $0.52 on October 30, 2023. Since then, Brenmiller Energy Ltd's stock price has risen over 11.02% to $0.5773 now.
- The 52-week high stock price for BNRG is $3.27, representing a 466.43% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for BNRG is $0.6016, indicating a 4.21% decrease from the current share price, occurred on August 19, 2024.
- The closing price of Brenmiller Energy Ltd (BNRG) stock in the beginning of 2024 was $3.12. The stock closed the year at $1.3721, a loss of over -56.02% for the year.
The table below shows more information about BNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $0.69 | $0.542 | $0.148 | 2,140,225.0 | -26.60% |
| May 12, 2025 | $1.09 | $0.68 | $0.4063 | 640,342.0 | -25.46% |
| May 09, 2025 | $1.08 | $1.04 | $0.035 | 108,015.0 | +3.92% |
| May 08, 2025 | $1.08 | $1.01 | $0.07 | 35,549.0 | -0.49% |
| May 07, 2025 | $1.06 | $1.01 | $0.05 | 31,141.0 | +0.99% |
| May 06, 2025 | $1.01 | $0.98 | $0.035 | 40,296.0 | +1.50% |
| May 05, 2025 | $1.02 | $0.9434 | $0.0766 | 91,715.0 | -5.66% |
| May 02, 2025 | $1.10 | $0.98 | $0.1186 | 137,231.0 | +6.00% |
| May 01, 2025 | $1.18 | $0.99 | $0.19 | 450,603.0 | -15.97% |
| Apr 30, 2025 | $1.22 | $1.19 | $0.025 | 41,109.0 | +0.00% |
| Apr 29, 2025 | $1.28 | $1.18 | $0.10 | 31,730.0 | -3.25% |
| Apr 28, 2025 | $1.35 | $1.16 | $0.19 | 74,119.0 | -8.21% |
| Apr 25, 2025 | $1.38 | $1.33 | $0.0489 | 34,968.0 | +0.60% |
| Apr 24, 2025 | $1.39 | $1.31 | $0.0825 | 45,872.0 | -4.86% |
| Apr 23, 2025 | $1.42 | $1.36 | $0.06 | 28,351.0 | +2.19% |
| Apr 22, 2025 | $1.37 | $1.28 | $0.09 | 39,659.0 | +7.03% |
| Apr 21, 2025 | $1.39 | $1.27 | $0.1213 | 23,611.0 | -2.29% |
| Apr 17, 2025 | $1.46 | $1.30 | $0.1599 | 22,314.0 | -3.68% |
| Apr 16, 2025 | $1.48 | $1.35 | $0.1299 | 40,699.0 | -6.85% |
| Apr 15, 2025 | $1.46 | $1.39 | $0.0701 | 20,637.0 | +4.29% |
Brenmiller Energy Ltd Stock (BNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brenmiller Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brenmiller Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brenmiller Energy Ltd Stock (BNRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.18 | $0.542 | $0.638 | 3,675,117.0 | -51.27% |
| Apr, 2025 | $1.49 | $1.09 | $0.40 | 753,164.0 | -4.08% |
| Mar, 2025 | $1.48 | $1.13 | $0.35 | 4,268,828.0 | -13.85% |
| Feb, 2025 | $1.73 | $1.02 | $0.71 | 7,177,926.0 | +5.88% |
| Jan, 2025 | $3.06 | $1.26 | $1.80 | 20,558,463.0 | +4.62% |
Brenmiller Energy Ltd Stock (BNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.10 | $0.6661 | $0.4339 | 35,442,166.0 | +23.45% |
| Nov, 2024 | $0.8788 | $0.70 | $0.1788 | 1,761,887.0 | -5.53% |
| Oct, 2024 | $0.91 | $0.71 | $0.20 | 3,384,820.0 | +7.02% |
| Sep, 2024 | $1.87 | $0.79 | $1.08 | 91,925,187.0 | -47.79% |
| Aug, 2024 | $2.51 | $0.6016 | $1.91 | 244,061,580.0 | +108.89% |
| Jul, 2024 | $1.03 | $0.7224 | $0.3076 | 3,002,300.0 | -19.44% |
| Jun, 2024 | $1.45 | $0.8366 | $0.6134 | 25,101,786.0 | -27.48% |
| May, 2024 | $3.27 | $1.26 | $2.01 | 23,088,774.0 | -38.94% |
| Apr, 2024 | $2.97 | $1.98 | $0.99 | 122,182.0 | +3.99% |
| Mar, 2024 | $3.65 | $2.00 | $1.65 | 150,953.0 | -43.90% |
| Feb, 2024 | $4.65 | $3.30 | $1.35 | 92,525.0 | -18.98% |
| Jan, 2024 | $7.22 | $3.82 | $3.40 | 339,074.0 | -24.79% |
Brenmiller Energy Ltd Stock (BNRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.65 | $0.54 | $6.11 | 225,994.0 | +963.64% |
| Nov, 2023 | $0.70 | $0.53 | $0.17 | 301,759.0 | -6.62% |
| Oct, 2023 | $0.82 | $0.52 | $0.30 | 747,384.0 | -14.14% |
| Sep, 2023 | $0.82 | $0.60 | $0.22 | 346,190.0 | -7.30% |
| Aug, 2023 | $0.8699 | $0.55 | $0.3199 | 812,335.0 | -14.98% |
| Jul, 2023 | $1.38 | $0.782 | $0.5931 | 4,571,759.0 | -7.32% |
| Jun, 2023 | $1.01 | $0.85 | $0.16 | 592,872.0 | -7.93% |
| May, 2023 | $1.29 | $0.8701 | $0.4199 | 1,588,107.0 | -11.50% |
| Apr, 2023 | $2.80 | $0.8803 | $1.92 | 36,135,620.0 | +17.60% |
| Mar, 2023 | $1.55 | $0.8604 | $0.6896 | 106,749.0 | -34.12% |
| Feb, 2023 | $1.89 | $1.45 | $0.44 | 222,230.0 | -9.85% |
| Jan, 2023 | $2.01 | $1.48 | $0.53 | 105,170.0 | +20.25% |
7.56%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):