5 DAY PERFORMANCE
+52.94%
1 MONTH PERFORMANCE
+94.76%
3 MONTH PERFORMANCE
+91.41%
6 MONTH PERFORMANCE
+73.33%
YEAR-TO-DATE PERFORMANCE
+20.00%
1 YEAR PERFORMANCE
-72.77%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.26 | $1.57 (24.6%) | $1.67 | $1.26 | 4.42 M | $2.92 M |
| 12/31/2024 | $1.23 | $1.30 (5.69%) | $2.45 | $1.08 | 48.99 M | $2.54 M |
| 12/30/2024 | $0.99 | $1.01 (2.02%) | $1.03 | $0.96 | 364,236 | $1.97 M |
| 12/27/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.95 | 376,123 | $1.99 M |
| 12/26/2024 | $0.97 | $1.07 (10.45%) | $1.10 | $0.93 | 987,743 | $2.09 M |
| 12/24/2024 | $0.84 | $1.05 (25%) | $1.08 | $0.84 | 2.05 M | $2.05 M |
| 12/23/2024 | $0.90 | $0.93 (3.19%) | $0.96 | $0.79 | 9.21 M | $1.81 M |
| 12/20/2024 | $0.69 | $0.75 (9.09%) | $0.78 | $0.67 | 11.90 M | $1.47 M |
| 12/19/2024 | $0.69 | $0.69 (0%) | $0.73 | $0.68 | 149,700 | $1.35 M |
| 12/18/2024 | $0.71 | $0.68 (-3.74%) | $0.73 | $0.68 | 103,500 | $1.33 M |
| 12/17/2024 | $0.71 | $0.68 (-4.03%) | $0.72 | $0.68 | 174,440 | $1.33 M |
| 12/16/2024 | $0.72 | $0.72 (0%) | $0.74 | $0.71 | 74,200 | $1.41 M |
| 12/13/2024 | $0.73 | $0.75 (3.06%) | $0.75 | $0.73 | 72,044 | $1.46 M |
| 12/12/2024 | $0.72 | $0.72 (-0.54%) | $0.75 | $0.72 | 35,611 | $1.40 M |
| 12/11/2024 | $0.73 | $0.74 (1.37%) | $0.76 | $0.73 | 66,002 | $1.44 M |
| 12/10/2024 | $0.79 | $0.75 (-4.88%) | $0.80 | $0.75 | 148,129 | $1.46 M |
| 12/09/2024 | $0.77 | $0.76 (-1.39%) | $0.80 | $0.75 | 277,331 | $1.48 M |
| 12/06/2024 | $0.75 | $0.80 (6.52%) | $0.81 | $0.75 | 239,102 | $1.56 M |
| 12/05/2024 | $0.77 | $0.79 (2.99%) | $0.84 | $0.72 | 890,000 | $1.54 M |
| 12/04/2024 | $0.78 | $0.82 (4.77%) | $0.86 | $0.71 | 9.87 M | $1.60 M |
| 12/03/2024 | $0.80 | $0.79 (-1.84%) | $0.87 | $0.78 | 63,215 | $1.53 M |
| 12/02/2024 | $0.82 | $0.80 (-2.32%) | $0.86 | $0.78 | 39,865 | $1.56 M |
| 11/29/2024 | $0.76 | $0.82 (7.65%) | $0.82 | $0.75 | 96,500 | $1.60 M |
| 11/27/2024 | $0.82 | $0.76 (-7.88%) | $0.82 | $0.76 | 21,706 | $1.47 M |
| 11/26/2024 | $0.84 | $0.78 (-7.63%) | $0.84 | $0.76 | 75,969 | $1.67 M |
| 11/25/2024 | $0.74 | $0.83 (12.19%) | $0.85 | $0.73 | 139,326 | $1.79 M |
| 11/22/2024 | $0.73 | $0.74 (1.37%) | $0.77 | $0.71 | 117,000 | $1.59 M |
| 11/21/2024 | $0.72 | $0.72 (0.19%) | $0.74 | $0.70 | 58,500 | $1.55 M |
| 11/20/2024 | $0.72 | $0.72 (0.11%) | $0.74 | $0.71 | 24,936 | $1.55 M |
| 11/19/2024 | $0.72 | $0.73 (0.69%) | $0.75 | $0.70 | 66,532 | $1.57 M |
| 11/18/2024 | $0.71 | $0.75 (4.93%) | $0.75 | $0.71 | 40,661 | $1.45 M |
| 11/15/2024 | $0.72 | $0.71 (-1.39%) | $0.76 | $0.70 | 107,341 | $1.39 M |
| 11/14/2024 | $0.78 | $0.73 (-6.31%) | $0.78 | $0.71 | 79,700 | $1.42 M |
| 11/13/2024 | $0.74 | $0.74 (0%) | $0.77 | $0.72 | 70,045 | $1.44 M |
| 11/12/2024 | $0.75 | $0.75 (0.53%) | $0.78 | $0.73 | 64,932 | $1.47 M |
| 11/11/2024 | $0.77 | $0.77 (-0.13%) | $0.80 | $0.73 | 94,070 | $1.50 M |
| 11/08/2024 | $0.75 | $0.78 (4.38%) | $0.80 | $0.75 | 81,193 | $1.69 M |
| 11/07/2024 | $0.83 | $0.81 (-2.64%) | $0.84 | $0.75 | 131,900 | $1.74 M |
| 11/06/2024 | $0.83 | $0.84 (0.6%) | $0.86 | $0.82 | 151,379 | $1.80 M |
| 11/05/2024 | $0.86 | $0.85 (-0.93%) | $0.86 | $0.81 | 118,324 | $1.84 M |
| 11/04/2024 | $0.85 | $0.84 (-1.32%) | $0.88 | $0.81 | 126,202 | $1.81 M |
| 11/01/2024 | $0.87 | $0.86 (-1.15%) | $0.87 | $0.83 | 106,044 | $1.85 M |
| 10/31/2024 | $0.87 | $0.87 (-0.46%) | $0.87 | $0.83 | 117,049 | $1.87 M |
| 10/30/2024 | $0.84 | $0.84 (0.72%) | $0.88 | $0.84 | 68,028 | $1.81 M |
| 10/29/2024 | $0.88 | $0.85 (-2.76%) | $0.88 | $0.84 | 57,900 | $1.84 M |
| 10/28/2024 | $0.83 | $0.87 (4.57%) | $0.87 | $0.83 | 106,100 | $1.87 M |
| 10/25/2024 | $0.89 | $0.86 (-3.71%) | $0.91 | $0.82 | 575,200 | $1.85 M |
| 10/24/2024 | $0.85 | $0.86 (0.94%) | $0.88 | $0.84 | 149,720 | $1.86 M |
| 10/23/2024 | $0.87 | $0.88 (1.24%) | $0.88 | $0.84 | 59,806 | $1.90 M |
| 10/22/2024 | $0.85 | $0.88 (3.54%) | $0.89 | $0.79 | 125,300 | $1.90 M |
| 10/21/2024 | $0.82 | $0.82 (0.49%) | $0.84 | $0.80 | 233,500 | $1.78 M |
| 10/18/2024 | $0.76 | $0.79 (4.08%) | $0.85 | $0.76 | 176,500 | $1.70 M |
| 10/17/2024 | $0.75 | $0.77 (2.6%) | $0.77 | $0.71 | 127,000 | $1.66 M |
| 10/16/2024 | $0.75 | $0.73 (-3.32%) | $0.78 | $0.72 | 129,900 | $1.56 M |
| 10/15/2024 | $0.80 | $0.75 (-6.23%) | $0.82 | $0.75 | 147,371 | $1.62 M |
| 10/14/2024 | $0.81 | $0.80 (-1.06%) | $0.84 | $0.80 | 76,910 | $1.73 M |
| 10/11/2024 | $0.81 | $0.82 (1.72%) | $0.85 | $0.81 | 65,156 | $1.77 M |
| 10/10/2024 | $0.83 | $0.84 (1.2%) | $0.85 | $0.79 | 90,415 | $1.80 M |
| 10/09/2024 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.81 | 72,500 | $1.79 M |
| 10/08/2024 | $0.79 | $0.87 (10.13%) | $0.88 | $0.79 | 184,729 | $1.87 M |
| 10/07/2024 | $0.76 | $0.80 (4.86%) | $0.82 | $0.76 | 133,600 | $1.72 M |
| 10/04/2024 | $0.77 | $0.77 (0%) | $0.80 | $0.75 | 237,400 | $1.66 M |
| 10/03/2024 | $0.80 | $0.78 (-2.79%) | $0.81 | $0.77 | 151,444 | $1.68 M |
| 10/02/2024 | $0.81 | $0.82 (0.72%) | $0.83 | $0.79 | 125,300 | $1.76 M |