NASDAQ : BRNX
Brenmiller Energy Ltd — Price history
United States
Last price 0.4581 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 891.91K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brenmiller Energy Ltd (BRNX) closed at 0.422 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.45 | 0.45 | 0.4102 | 0.422 | 68,008 | -7.88% |
| 2026-10-30 | 0.53 | 0.53 | 0.4409 | 0.4581 | 124,256 | -21.03% |
| 2026-10-29 | 0.5917 | 0.5938 | 0.56 | 0.5801 | 53,191 | -4.90% |
| 2026-10-28 | 0.7399 | 0.7399 | 0.5913 | 0.61 | 87,302 | -16.48% |
| 2026-10-27 | 0.73 | 0.8 | 0.7007 | 0.7304 | 39,750 | -3.89% |
| 2026-10-26 | 0.7978 | 0.8135 | 0.7552 | 0.76 | 16,489 | -1.63% |
| 2026-10-23 | 0.8553 | 0.89 | 0.77 | 0.7726 | 32,306 | -9.79% |
| 2026-10-22 | 0.822 | 0.99 | 0.7631 | 0.8564 | 144,432 | -0.59% |
| 2026-10-21 | 0.8992 | 0.9838 | 0.8195 | 0.8615 | 55,366 | -3.33% |
| 2026-10-20 | 0.83 | 1.05 | 0.8138 | 0.8912 | 229,428 | +10.02% |
| 2026-10-19 | 0.9385 | 0.9385 | 0.801 | 0.81 | 65,922 | -10.99% |
| 2026-10-16 | 1.06 | 1.08 | 0.91 | 0.91 | 58,761 | -13.33% |
| 2026-10-15 | 0.8353 | 1.11 | 0.8 | 1.05 | 208,522 | -1.87% |
| 2026-10-14 | 1.25 | 1.3 | 1 | 1.07 | 306,507 | -18.94% |
| 2026-10-13 | 1.38 | 1.385 | 1.32 | 1.32 | 62,404 | -4.35% |
| 2026-10-12 | 1.33 | 1.51 | 1.33 | 1.38 | 121,098 | +2.99% |
| 2026-10-09 | 1.42 | 1.48 | 1.33 | 1.34 | 100,966 | -5.63% |
| 2026-10-08 | 1.5 | 1.53 | 1.42 | 1.42 | 86,283 | -7.19% |
| 2026-10-07 | 1.72 | 1.72 | 1.42 | 1.53 | 186,141 | -15.00% |
| 2026-10-06 | 1.9 | 1.9 | 1.8 | 1.8 | 65,027 | -4.76% |
| 2026-10-05 | 1.9 | 2.035 | 1.86 | 1.89 | 179,285 | +3.85% |
| 2026-10-02 | 2.17 | 2.17 | 1.61 | 1.82 | 403,323 | -18.75% |
| 2026-10-01 | 2.32 | 2.321 | 2.17 | 2.24 | 106,581 | -4.27% |
| 2026-09-30 | 2.31 | 2.39 | 2.261 | 2.34 | 135,982 | +2.18% |
| 2026-09-29 | 2.28 | 2.37 | 2.22 | 2.29 | 113,033 | -0.43% |
| 2026-09-28 | 2.3 | 2.39 | 2.28 | 2.3 | 114,743 | -7.63% |
| 2026-09-25 | 2.36 | 2.49 | 2.29 | 2.49 | 255,264 | +8.73% |
| 2026-09-24 | 2.33 | 2.36 | 2.21 | 2.29 | 300,894 | -3.78% |
| 2026-09-23 | 2.48 | 2.48 | 2.26 | 2.38 | 292,247 | +2.15% |
| 2026-09-22 | 2.4 | 2.44 | 2.12 | 2.33 | 302,121 | -2.92% |
| 2026-09-21 | 2.42 | 2.59 | 2.39 | 2.4 | 154,332 | -5.14% |
| 2026-09-18 | 2.34 | 2.537 | 2.34 | 2.53 | 217,656 | -2.32% |
| 2026-09-17 | 2.42 | 2.72 | 2.42 | 2.59 | 310,516 | +6.15% |
| 2026-09-16 | 2.56 | 2.64 | 2.42 | 2.44 | 416,772 | -11.59% |
| 2026-09-15 | 3.11 | 3.2 | 2.54 | 2.76 | 6,365,114 | +0.00% |
| 2026-09-14 | 2.66 | 2.94 | 2.62 | 2.76 | 455,191 | +8.66% |
| 2026-09-11 | 2.67 | 2.73 | 2.52 | 2.54 | 515,744 | -10.88% |
| 2026-09-10 | 2.44 | 3.18 | 2.38 | 2.85 | 2,296,841 | +8.37% |
| 2026-09-09 | 2.42 | 2.67 | 2.35 | 2.63 | 1,033,781 | +14.35% |
| 2026-09-08 | 2.385 | 2.42 | 2.09 | 2.3 | 2,236,767 | +2.68% |
| 2026-09-04 | 2.83 | 2.87 | 2.17 | 2.24 | 3,914,152 | -26.32% |
| 2026-09-03 | 3.31 | 3.33 | 2.8 | 3.04 | 737,253 | -3.80% |
| 2026-09-02 | 3.89 | 4 | 3.045 | 3.16 | 2,241,281 | -10.23% |
| 2026-09-01 | 3.42 | 3.85 | 3.28 | 3.52 | 2,404,933 | -17.76% |
| 2026-08-31 | 4.5 | 4.87 | 3.88 | 4.28 | 2,093,580 | +10.03% |
| 2026-08-28 | 3.83 | 4.25 | 3.01 | 3.89 | 6,088,514 | +0.78% |
| 2026-08-27 | 6.895 | 10.36 | 3.26 | 3.86 | 10,477,643 | -38.14% |
| 2026-08-26 | 6.45 | 7.4 | 5.79 | 6.24 | 1,282,569 | +12.23% |
| 2026-08-25 | 4.94 | 5.75 | 4.63 | 5.56 | 1,710,566 | +33.01% |
| 2026-08-24 | 4.2 | 4.2 | 3.69 | 4.18 | 486,255 | +12.06% |
| 2026-08-21 | 3.73 | 4 | 3.47 | 3.73 | 1,478,050 | +16.56% |
| 2026-08-20 | 2.88 | 3.26 | 2.8 | 3.2 | 2,486,750 | +7.74% |
| 2026-08-19 | 2.75 | 3.9 | 2.64 | 2.97 | 1,878,419 | +12.08% |
| 2026-08-18 | 3.01 | 3.02 | 2.413 | 2.65 | 425,752 | -13.11% |
| 2026-08-17 | 3.61 | 3.716 | 2.65 | 3.05 | 3,413,108 | -14.08% |
| 2026-08-14 | 2.39 | 3.76 | 2.31 | 3.55 | 628,179 | +2.60% |
| 2026-08-13 | 3.1 | 3.67 | 2.858 | 3.46 | 1,128,932 | +23.46% |
| 2026-08-12 | 2.76 | 2.82 | 2.561 | 2.803 | 135,831 | +5.20% |
| 2026-08-11 | 2.4 | 2.744 | 2.4 | 2.664 | 90,720 | +12.38% |
| 2026-08-10 | 2.261 | 2.408 | 2.22 | 2.371 | 50,685 | +4.66% |
| 2026-08-07 | 2.296 | 2.429 | 2.179 | 2.265 | 27,231 | -2.93% |
| 2026-08-06 | 2.508 | 2.508 | 2.062 | 2.333 | 54,871 | -6.38% |
| 2026-08-05 | 2.55 | 2.634 | 2.4 | 2.492 | 39,028 | -3.13% |
| 2026-08-04 | 2.745 | 2.754 | 2.526 | 2.573 | 56,903 | -8.38% |
| 2026-08-03 | 2.76 | 2.81 | 2.749 | 2.808 | 34,197 | +2.18% |
| 2026-07-31 | 3.095 | 3.096 | 2.748 | 2.748 | 53,704 | -10.46% |
| 2026-07-30 | 3.174 | 3.416 | 2.947 | 3.069 | 81,622 | -9.95% |
| 2026-07-29 | 3.367 | 3.9 | 2.94 | 3.408 | 133,440 | +2.05% |
| 2026-07-28 | 2.94 | 3.638 | 2.94 | 3.34 | 139,335 | -0.25% |
| 2026-07-27 | 3.151 | 3.6 | 2.665 | 3.348 | 305,126 | -16.79% |
| 2026-07-24 | 6.15 | 6.42 | 3.84 | 4.024 | 8,134,869 | -14.19% |
| 2026-07-23 | 5.239 | 5.432 | 4.566 | 4.689 | 71,771 | -15.29% |
| 2026-07-22 | 5.369 | 5.649 | 5.24 | 5.536 | 101,908 | +3.31% |
| 2026-07-21 | 5.221 | 5.7 | 5.041 | 5.358 | 459,464 | +6.30% |
| 2026-07-20 | 5.008 | 5.316 | 4.771 | 5.041 | 225,849 | +0.66% |
| 2026-07-17 | 4.14 | 5.886 | 4.041 | 5.008 | 2,481,015 | +21.01% |
| 2026-07-16 | 4.347 | 4.347 | 3.93 | 4.138 | 32,658 | -7.66% |
| 2026-07-15 | 4.406 | 4.505 | 4.261 | 4.481 | 15,126 | -0.47% |
| 2026-07-14 | 4.021 | 4.662 | 3.901 | 4.502 | 65,339 | +3.65% |
| 2026-07-13 | 3.96 | 4.344 | 3.826 | 4.344 | 162,320 | -13.80% |
| 2026-07-10 | 4.98 | 5.143 | 4.813 | 5.039 | 41,948 | -6.05% |
| 2026-07-09 | 5.171 | 5.459 | 4.993 | 5.364 | 64,362 | -0.67% |
| 2026-07-08 | 5.94 | 5.94 | 4.8 | 5.4 | 1,750,908 | -7.20% |
| 2026-07-07 | 6.12 | 6.18 | 5.394 | 5.819 | 118,468 | +0.75% |
| 2026-07-06 | 5.704 | 5.846 | 5.256 | 5.776 | 54,510 | -6.54% |
| 2026-07-02 | 5.115 | 7.14 | 4.971 | 6.18 | 894,710 | +27.21% |
| 2026-07-01 | 4.891 | 4.92 | 4.62 | 4.858 | 12,361 | -0.67% |
| 2026-06-30 | 4.872 | 4.891 | 4.68 | 4.891 | 9,191 | +1.04% |
| 2026-06-29 | 4.8 | 4.999 | 4.68 | 4.841 | 15,030 | +0.20% |
| 2026-06-26 | 4.8 | 5.04 | 4.621 | 4.831 | 19,103 | -4.27% |
| 2026-06-25 | 5.04 | 5.699 | 4.892 | 5.047 | 137,150 | +1.50% |
| 2026-06-24 | 6.48 | 6.48 | 4.02 | 4.972 | 73,137 | -23.62% |
| 2026-06-23 | 6.9 | 6.9 | 6.36 | 6.51 | 28,567 | -6.47% |
| 2026-06-22 | 6.9 | 7.32 | 6.69 | 6.96 | 30,154 | +0.00% |
| 2026-06-18 | 7.68 | 7.68 | 6.96 | 6.96 | 19,696 | -9.38% |
| 2026-06-17 | 7.2 | 7.74 | 7.02 | 7.68 | 55,130 | +5.79% |
| 2026-06-16 | 7.68 | 7.734 | 6.96 | 7.26 | 41,153 | -6.20% |
| 2026-06-15 | 7.44 | 10.02 | 7.26 | 7.74 | 306,229 | +5.74% |
| 2026-06-12 | 8.16 | 8.16 | 7.2 | 7.32 | 29,712 | -14.69% |
| 2026-06-11 | 8.4 | 8.58 | 7.44 | 8.58 | 107,574 | +9.16% |
| 2026-06-10 | 7.08 | 8.88 | 6.9 | 7.86 | 166,817 | +11.02% |
| 2026-06-09 | 9.42 | 9.48 | 6.48 | 7.08 | 1,327,045 | -12.59% |
| 2026-06-08 | 7.74 | 8.4 | 7.68 | 8.1 | 34,300 | +4.65% |
| 2026-06-05 | 8.4 | 8.88 | 6.48 | 7.74 | 103,395 | -17.31% |
| 2026-06-04 | 9.36 | 9.84 | 8.76 | 9.36 | 102,029 | -14.29% |
| 2026-06-03 | 9.36 | 11.462 | 8.46 | 10.92 | 2,105,063 | +34.81% |
| 2026-06-02 | 9.12 | 9.12 | 7.38 | 8.1 | 200,632 | -7.53% |
| 2026-06-01 | 8.76 | 9.24 | 8.28 | 8.76 | 616,538 | -12.05% |
| 2026-05-29 | 11.7 | 11.82 | 9.9 | 9.96 | 2,603,108 | -15.74% |
| 2026-05-28 | 10.02 | 12 | 9.54 | 11.82 | 66,407 | +23.90% |
| 2026-05-27 | 9.54 | 9.87 | 9.36 | 9.54 | 5,934 | +0.00% |
| 2026-05-26 | 10.08 | 10.08 | 9.48 | 9.54 | 7,738 | -2.45% |
| 2026-05-22 | 9.36 | 10.02 | 9.36 | 9.78 | 5,860 | +3.82% |
| 2026-05-21 | 9.9 | 10.08 | 9.24 | 9.42 | 7,686 | -4.85% |
| 2026-05-20 | 9.12 | 10.02 | 8.82 | 9.9 | 4,948 | +5.10% |
| 2026-05-19 | 9.54 | 9.899 | 9.24 | 9.42 | 9,118 | -8.72% |
| 2026-05-18 | 7.8 | 10.32 | 7.8 | 10.32 | 46,210 | -4.44% |
| 2026-05-15 | 11.4 | 12.18 | 10.8 | 10.8 | 32,370 | -14.69% |
| 2026-05-14 | 15.6 | 15.659 | 9.3 | 12.66 | 1,728,968 | -7.86% |
| 2026-05-13 | 13.92 | 14.279 | 13.08 | 13.74 | 8,327 | -4.98% |