Get the Stockscreener App
1.24
6.90%
0.08
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 March 07, 2025, is $1.24.
- 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 138.46% to $1.24 now.
- The 52-week high stock price for BNRG is $3.27, representing a 163.71% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for BNRG is $0.6016, indicating a -51.48% 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 |
|---|---|---|---|---|---|
| Mar 07, 2025 | $1.26 | $1.15 | $0.11 | 109,170.0 | +6.90% |
| Mar 06, 2025 | $1.20 | $1.13 | $0.0696 | 157,181.0 | -3.33% |
| Mar 05, 2025 | $1.45 | $1.17 | $0.28 | 1,583,455.0 | -11.11% |
| Mar 04, 2025 | $1.38 | $1.33 | $0.05 | 1,532,061.0 | -6.25% |
| Mar 03, 2025 | $1.48 | $1.40 | $0.0795 | 73,233.0 | +0.00% |
| Feb 28, 2025 | $1.45 | $1.40 | $0.0495 | 86,736.0 | -1.37% |
| Feb 27, 2025 | $1.63 | $1.43 | $0.20 | 120,403.0 | -5.19% |
| Feb 26, 2025 | $1.73 | $1.52 | $0.21 | 123,837.0 | -6.67% |
| Feb 25, 2025 | $1.65 | $1.45 | $0.20 | 198,800.0 | +11.49% |
| Feb 24, 2025 | $1.51 | $1.42 | $0.09 | 109,401.0 | +2.07% |
| Feb 21, 2025 | $1.60 | $1.43 | $0.17 | 360,704.0 | -4.61% |
| Feb 20, 2025 | $1.60 | $1.34 | $0.26 | 498,615.0 | +15.15% |
| Feb 19, 2025 | $1.42 | $1.27 | $0.146 | 187,914.0 | -4.35% |
| Feb 18, 2025 | $1.43 | $1.13 | $0.295 | 389,526.0 | +30.19% |
| Feb 14, 2025 | $1.17 | $1.02 | $0.1543 | 251,052.0 | -8.23% |
| Feb 13, 2025 | $1.21 | $1.12 | $0.09 | 181,465.0 | -3.75% |
| Feb 12, 2025 | $1.25 | $1.15 | $0.099 | 143,140.0 | -1.64% |
| Feb 11, 2025 | $1.28 | $1.20 | $0.08 | 115,719.0 | -3.94% |
| Feb 10, 2025 | $1.28 | $1.13 | $0.15 | 239,546.0 | +14.41% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.48 | $1.13 | $0.3495 | 3,564,270.0 | -13.89% |
| 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% |
3.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):