Free Trial

Brenmiller Energy (BNRG) Stock Chart & Stock Price History

→ Did Intel Just Dethrone Nvidia? (From Chaikin Analytics) (Ad)
Free BNRG Stock Alerts
$2.12
-0.05 (-2.30%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Brenmiller Energy Stock Price Performance

5 Day
Performance
-2.77%
1 Month
Performance
-9.01%
3 Month
Performance
-47.00%
6 Month
Performance
-65.81%
Year-To-Date
Performance
-63.76%
1 Year
Performance
-76.70%
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 Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

BNRG Stock Chart for Wednesday, May, 15, 2024

BNRG Chart by TradingView

Brenmiller Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$2.17$2.12
-2.38%		$2.19$2.116,517 shs$4.71 million
05/13/2024$2.18$2.17
-0.40%		$2.19$2.0213,052 shs$4.82 million
05/10/2024$1.90$2.18
+14.76%		$2.18$1.9110,760 shs$4.85 million
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:BNRG) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace