Free Trial

Brenmiller Energy (BNRG) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free BNRG Stock Alerts
$2.18
+0.28 (+14.73%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Brenmiller Energy Stock Price Performance

5 Day
Performance
+13.53%
1 Month
Performance
-6.55%
3 Month
Performance
-52.65%
6 Month
Performance
-67.08%
Year-To-Date
Performance
-63.42%
1 Year
Performance
-78.60%
Receive BNRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brenmiller Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

BNRG Stock Chart for Friday, May, 10, 2024

BNRG Chart by TradingView

Brenmiller Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.07$1.90
-8.21%		$2.15$1.782,644 shs$4.22 million
05/08/2024$2.18$2.07
-5.05%		$2.18$1.80474 shs$4.60 million
05/07/2024$2.14$2.18
+1.87%		$2.29$1.7513,927 shs$4.84 million
05/06/2024$1.89$2.14
+13.53%		$2.15$1.9517,723 shs$4.75 million
05/03/2024$1.92$1.89
-1.82%		$2.00$1.807,990 shs$4.19 million
05/02/2024$1.98$1.92
-3.03%		$1.96$1.892,015 shs$4.26 million
05/01/2024$2.08$1.98
-4.80%		$2.04$1.98778 shs$4.40 million
04/30/2024$2.00$2.08
+3.99%		$2.12$1.982,169 shs$4.62 million
04/29/2024$2.00$2.00$2.15$1.994,796 shs$4.44 million
04/26/2024$2.10$2.00
-4.91%		$2.15$2.005,466 shs$4.44 million
04/25/2024$2.25$2.10
-6.52%		$2.35$2.057,885 shs$4.67 million
04/24/2024$2.32$2.25
-3.02%		$2.36$2.251,141 shs$5.00 million
04/23/2024$2.23$2.32
+4.04%		$2.36$2.182,381 shs$5.16 million
04/22/2024$2.12$2.23
+5.10%		$2.27$2.166,016 shs$4.95 million
04/19/2024$2.06$2.12
+3.00%		$2.50$2.122,388 shs$4.71 million
04/18/2024$2.16$2.06
-4.63%		$2.40$2.051,540 shs$4.57 million
04/17/2024$2.29$2.16
-5.68%		$2.45$2.042,607 shs$4.80 million
04/16/2024$2.33$2.29
-1.72%		$2.48$2.296,973 shs$5.08 million
04/15/2024$2.47$2.33
-5.54%		$2.46$2.271,224 shs$5.17 million
04/12/2024$2.45$2.47
+0.68%		$2.51$2.23915 shs$5.48 million
04/11/2024$2.29$2.45
+7.14%		$2.45$2.095,044 shs$5.45 million
04/10/2024$2.38$2.29
-3.78%		$2.55$2.014,264 shs$5.08 million
04/09/2024$2.60$2.38
-8.46%		$2.58$2.384,613 shs$5.29 million
04/08/2024$2.76$2.60
-5.80%		$2.88$2.4619,336 shs$5.77 million
04/05/2024$2.28$2.76
+21.05%		$2.97$2.1028,573 shs$6.13 million
04/04/2024$2.09$2.28
+9.09%		$2.36$2.201,433 shs$5.07 million
04/03/2024$2.09$2.09$2.28$2.094,626 shs$4.64 million
04/02/2024$2.01$2.09
+3.98%		$2.15$2.002,243 shs$4.64 million
04/01/2024$2.00$2.01
+0.50%		$2.30$2.006,670 shs$4.46 million
03/29/2024$2.00$2.00$2.29$2.005,434 shs$4.45 million
03/28/2024$2.35$2.00
-14.89%		$2.29$2.005,434 shs$4.44 million
03/27/2024$2.25$2.35
+4.44%		$2.35$2.025,961 shs$5.22 million
03/26/2024$2.39$2.25
-5.86%		$2.36$2.251,902 shs$5.00 million
03/25/2024$2.57$2.39
-7.08%		$2.74$2.355,528 shs$5.31 million
03/22/2024$2.55$2.44
-4.31%		$2.57$2.422,122 shs$5.42 million
03/21/2024$2.60$2.55
-1.92%		$2.91$2.4513,801 shs$5.66 million
03/20/2024$2.47$2.60
+5.26%		$2.94$2.4820,212 shs$5.77 million
03/19/2024$2.50$2.47
-1.20%		$2.51$2.475,282 shs$5.48 million
03/18/2024$2.57$2.50
-2.72%		$2.58$2.455,996 shs$5.55 million
03/15/2024$2.55$2.57
+0.78%		$2.58$2.46896 shs$5.71 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/14/2024$2.61$2.55
-2.30%		$2.63$2.505,236 shs$5.66 million
03/13/2024$2.64$2.61
-1.14%		$2.64$2.425,792 shs$5.79 million
03/12/2024$2.51$2.64
+5.18%		$2.67$2.6012,140 shs$5.86 million
03/11/2024$2.93$2.51
-14.31%		$2.96$2.4315,292 shs$5.57 million
03/08/2024$3.01$2.93
-2.66%		$3.00$2.772,414 shs$6.51 million
03/07/2024$3.00$3.01
+0.33%		$3.08$2.764,862 shs$6.68 million
03/06/2024$3.12$3.00
-3.85%		$3.11$3.004,441 shs$6.66 million
03/05/2024$3.38$3.12
-7.69%		$3.37$3.028,856 shs$6.94 million
03/04/2024$3.60$3.38
-6.11%		$3.56$3.1022,384 shs$7.50 million
03/01/2024$3.57$3.60
+0.98%		$3.65$3.402,432 shs$7.99 million
02/29/2024$3.40$3.57
+4.85%		$3.73$3.392,194 shs$7.91 million
02/28/2024$3.60$3.40
-5.56%		$3.70$3.304,060 shs$7.55 million
02/27/2024$3.94$3.60
-8.63%		$3.91$3.504,496 shs$7.99 million
02/26/2024$3.99$3.94
-1.25%		$4.11$3.503,167 shs$8.75 million
02/23/2024$4.17$3.99
-4.32%		$4.22$3.755,046 shs$8.86 million
02/22/2024$4.25$4.17
-1.88%		$4.30$3.743,178 shs$9.26 million
02/21/2024$4.16$4.25
+2.16%		$4.40$3.742,636 shs$9.44 million
02/20/2024$3.95$4.16
+5.32%		$4.20$3.8810,574 shs$9.25 million
02/19/2024$3.95$3.95$4.16$3.505,200 shs$8.77 million
02/16/2024$4.00$3.96
-1.00%		$4.16$3.635,255 shs$8.79 million
02/15/2024$4.09$4.00
-2.20%		$4.02$3.98983 shs$8.89 million
02/14/2024$3.79$4.09
+7.92%		$4.10$3.729,556 shs$9.08 million
02/13/2024$4.01$3.79
-5.49%		$4.01$3.793,293 shs$8.41 million
02/12/2024$4.52$4.01
-11.28%		$4.46$4.0115,827 shs$8.90 million
02/09/2024$4.48$4.52
+0.89%		$4.57$4.152,711 shs$10.03 million

Related Companies:
This page (NASDAQ:BNRG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research