Brenmiller Energy Ltd - Ordinary Shares (BNRG)

Historical Prices For Brenmiller Energy Ltd - Ordinary Shares (BNRG)

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	1.48	1.48	1.35	1.36	40,707	1.36
4/15/2025	1.40	1.46	1.39	1.46	20,637	1.46
4/14/2025	1.38	1.45	1.31	1.40	47,158	1.40
4/11/2025	1.33	1.39	1.31	1.38	38,477	1.38
4/10/2025	1.39	1.49	1.30	1.39	25,971	1.39
4/09/2025	1.28	1.43	1.18	1.39	67,871	1.39
4/08/2025	1.26	1.31	1.15	1.21	22,742	1.21
4/07/2025	1.16	1.26	1.09	1.26	36,700	1.26
4/04/2025	1.29	1.29	1.16	1.20	43,596	1.20
4/03/2025	1.31	1.31	1.25	1.26	35,509	1.26
4/02/2025	1.33	1.33	1.27	1.31	15,363	1.31
4/01/2025	1.24	1.32	1.24	1.27	28,903	1.27
3/31/2025	1.25	1.33	1.19	1.24	89,988	1.24
3/28/2025	1.27	1.34	1.26	1.32	18,137	1.32
3/27/2025	1.40	1.42	1.27	1.28	61,354	1.28
3/26/2025	1.39	1.44	1.32	1.41	43,535	1.41
3/25/2025	1.48	1.48	1.43	1.45	39,555	1.45
3/24/2025	1.42	1.48	1.37	1.45	77,806	1.45
3/21/2025	1.28	1.42	1.28	1.42	87,114	1.42
3/20/2025	1.30	1.35	1.23	1.30	38,826	1.30
3/19/2025	1.33	1.35	1.26	1.28	28,075	1.28
3/18/2025	1.25	1.28	1.25	1.28	34,441	1.28
3/17/2025	1.23	1.30	1.22	1.24	44,664	1.24
3/14/2025	1.21	1.27	1.20	1.23	18,990	1.23
3/13/2025	1.26	1.31	1.20	1.21	59,496	1.21
3/12/2025	1.21	1.35	1.21	1.27	69,455	1.27
3/11/2025	1.16	1.24	1.16	1.19	39,869	1.19
3/10/2025	1.21	1.26	1.18	1.19	84,971	1.19
3/07/2025	1.15	1.26	1.15	1.24	111,411	1.24
3/06/2025	1.16	1.20	1.13	1.16	162,638	1.16
3/05/2025	1.37	1.45	1.17	1.20	1,585,424	1.20
3/04/2025	1.42	1.43	1.31	1.35	1,855,310	1.35
3/03/2025	1.44	1.48	1.40	1.44	77,233	1.44
2/28/2025	1.43	1.45	1.40	1.44	87,616	1.44
2/27/2025	1.52	1.63	1.43	1.46	120,403	1.46
2/26/2025	1.63	1.73	1.52	1.54	123,843	1.54
2/25/2025	1.49	1.65	1.45	1.65	199,265	1.65
2/24/2025	1.44	1.51	1.42	1.48	109,541	1.48
2/21/2025	1.50	1.60	1.43	1.45	365,674	1.45
2/20/2025	1.43	1.60	1.34	1.52	500,405	1.52
2/19/2025	1.40	1.42	1.27	1.32	188,530	1.32
2/18/2025	1.19	1.43	1.13	1.38	408,385	1.38
2/14/2025	1.14	1.17	1.02	1.06	254,178	1.06
2/13/2025	1.21	1.21	1.12	1.16	181,595	1.16
2/12/2025	1.21	1.25	1.15	1.20	143,206	1.20
2/11/2025	1.28	1.28	1.20	1.22	117,033	1.22
2/10/2025	1.13	1.28	1.13	1.27	240,674	1.27
2/07/2025	1.19	1.24	1.11	1.11	213,625	1.11
2/06/2025	1.29	1.30	1.20	1.20	202,235	1.20
2/05/2025	1.30	1.34	1.23	1.29	201,759	1.29
2/04/2025	1.41	1.70	1.14	1.33	3,424,349	1.33
2/03/2025	1.29	1.42	1.29	1.36	133,526	1.36
1/31/2025	1.50	1.56	1.34	1.36	236,616	1.36
1/30/2025	1.58	1.64	1.46	1.54	100,138	1.54
1/29/2025	1.58	1.64	1.55	1.62	161,299	1.62
1/28/2025	1.51	1.60	1.45	1.56	164,728	1.56
1/27/2025	1.73	1.73	1.44	1.52	504,789	1.52
1/24/2025	1.76	1.84	1.73	1.81	144,998	1.81
1/23/2025	2.12	2.14	1.73	1.78	327,041	1.78
1/22/2025	2.24	2.26	2.04	2.14	281,027	2.14
1/21/2025	2.05	2.48	1.94	2.13	1,117,273	2.13
1/17/2025	1.84	1.89	1.73	1.80	187,104	1.80