5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-66.81%
6 MONTH PERFORMANCE
-56.26%
YEAR-TO-DATE PERFORMANCE
-64.00%
1 YEAR PERFORMANCE
-48.00%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.23 | $2.34 (4.93%) | $2.35 | $2.21 | 53.86 K | $16.29 M |
| 06/24/2025 | $2.49 | $2.24 (-10.04%) | $2.49 | $2.22 | 82.30 K | $15.59 M |
| 06/23/2025 | $2.42 | $2.49 (2.89%) | $2.72 | $2.41 | 82.13 K | $17.33 M |
| 06/20/2025 | $2.60 | $2.54 (-2.31%) | $2.92 | $1.78 | 456.34 K | $17.68 M |
| 06/18/2025 | $2.37 | $2.45 (3.38%) | $2.73 | $2.33 | 179.67 K | $17.05 M |
| 06/17/2025 | $2.64 | $2.32 (-12.12%) | $2.65 | $2.29 | 360.15 K | $16.15 M |
| 06/16/2025 | $3.08 | $2.88 (-6.49%) | $3.19 | $2.85 | 74.15 K | $20.05 M |
| 06/13/2025 | $3.10 | $2.93 (-5.48%) | $3.31 | $2.91 | 142.93 K | $20.39 M |
| 06/12/2025 | $3.25 | $3.40 (4.62%) | $3.47 | $3.25 | 37.96 K | $23.67 M |
| 06/11/2025 | $3.09 | $3.35 (8.41%) | $3.50 | $3.00 | 107.37 K | $23.32 M |
| 06/10/2025 | $3.60 | $3.10 (-13.89%) | $3.65 | $3.05 | 132.90 K | $21.58 M |
| 06/09/2025 | $3.55 | $3.55 (0%) | $3.95 | $3.50 | 163.27 K | $24.71 M |
| 06/06/2025 | $3.15 | $3.45 (9.52%) | $3.57 | $3.15 | 252.90 K | $24.01 M |
| 06/05/2025 | $2.80 | $3.04 (8.57%) | $3.23 | $2.75 | 181.90 K | $21.16 M |
| 06/04/2025 | $2.65 | $2.80 (5.66%) | $2.89 | $2.64 | 126.57 K | $19.49 M |
| 06/03/2025 | $2.51 | $2.65 (5.58%) | $2.69 | $2.50 | 73.98 K | $18.45 M |
| 06/02/2025 | $2.42 | $2.52 (4.13%) | $2.56 | $2.36 | 72.06 K | $17.54 M |
| 05/30/2025 | $2.45 | $2.49 (1.63%) | $2.53 | $2.36 | 149.84 K | $17.33 M |
| 05/29/2025 | $2.35 | $2.54 (8.09%) | $3.10 | $2.34 | 1.68 M | $17.68 M |
| 05/28/2025 | $2.34 | $2.35 (0.43%) | $2.56 | $2.26 | 253.29 K | $16.36 M |
| 05/27/2025 | $2.20 | $2.33 (5.91%) | $2.41 | $2.06 | 429.08 K | $16.22 M |
| 05/23/2025 | $2.50 | $2.23 (-10.8%) | $3.27 | $2.00 | 3.79 M | $15.52 M |
| 05/22/2025 | $2.75 | $2.41 (-12.36%) | $2.84 | $2.30 | 195.11 K | $16.78 M |
| 05/21/2025 | $2.80 | $2.86 (2.14%) | $2.90 | $2.70 | 45.94 K | $19.91 M |
| 05/20/2025 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.76 | 53.39 K | $19.56 M |
| 05/19/2025 | $2.97 | $2.90 (-2.36%) | $3.03 | $2.80 | 21.22 K | $20.19 M |
| 05/16/2025 | $2.70 | $2.89 (7.04%) | $3.10 | $2.60 | 87.55 K | $20.12 M |
| 05/15/2025 | $2.65 | $2.74 (3.4%) | $2.85 | $2.61 | 94.24 K | $19.07 M |
| 05/14/2025 | $2.72 | $2.76 (1.47%) | $2.77 | $2.60 | 623.26 K | $19.21 M |
| 05/13/2025 | $2.90 | $2.98 (2.76%) | $3.45 | $2.71 | 479.82 K | $20.74 M |
| 05/12/2025 | $5.40 | $3.95 (-26.85%) | $5.45 | $3.40 | 136.98 K | $27.49 M |
| 05/09/2025 | $5.35 | $5.30 (-0.93%) | $5.40 | $5.25 | 21.61 K | $36.89 M |
| 05/08/2025 | $5.10 | $5.10 (0%) | $5.40 | $5.05 | 7.11 K | $35.50 M |
| 05/07/2025 | $5.30 | $5.10 (-3.77%) | $5.30 | $5.05 | 6.26 K | $35.50 M |
| 05/06/2025 | $4.90 | $5.05 (3.06%) | $5.05 | $4.90 | 8.16 K | $35.15 M |
| 05/05/2025 | $5.10 | $5.00 (-1.96%) | $5.10 | $4.72 | 18.34 K | $34.80 M |
| 05/02/2025 | $5.20 | $5.30 (1.92%) | $5.50 | $4.90 | 28.86 K | $36.89 M |
| 05/01/2025 | $5.80 | $5.00 (-13.79%) | $5.90 | $4.95 | 91.62 K | $34.80 M |
| 04/30/2025 | $5.95 | $5.95 (0%) | $6.10 | $5.95 | 8.39 K | $41.42 M |
| 04/29/2025 | $6.40 | $5.95 (-7.03%) | $6.40 | $5.90 | 6.55 K | $41.42 M |
| 04/28/2025 | $6.75 | $6.15 (-8.89%) | $6.75 | $5.80 | 14.92 K | $42.81 M |
| 04/25/2025 | $6.85 | $6.70 (-2.19%) | $6.90 | $6.65 | 7.00 K | $46.64 M |
| 04/24/2025 | $6.55 | $6.65 (1.53%) | $6.95 | $6.55 | 9.18 K | $46.29 M |
| 04/23/2025 | $7.10 | $7.00 (-1.41%) | $7.10 | $6.80 | 5.68 K | $48.72 M |
| 04/22/2025 | $6.70 | $6.85 (2.24%) | $6.85 | $6.40 | 8.48 K | $47.68 M |
| 04/21/2025 | $6.35 | $6.40 (0.79%) | $6.95 | $6.35 | 4.73 K | $44.55 M |
| 04/17/2025 | $6.90 | $6.55 (-5.07%) | $7.30 | $6.50 | 4.53 K | $45.59 M |
| 04/16/2025 | $7.40 | $6.80 (-8.11%) | $7.40 | $6.75 | 8.14 K | $47.33 M |
| 04/15/2025 | $7.00 | $7.30 (4.29%) | $7.30 | $6.95 | 4.13 K | $50.81 M |
| 04/14/2025 | $6.90 | $7.00 (1.45%) | $7.25 | $6.55 | 9.44 K | $48.72 M |
| 04/11/2025 | $6.65 | $6.90 (3.76%) | $6.95 | $6.55 | 7.70 K | $48.03 M |
| 04/10/2025 | $6.95 | $6.95 (0%) | $7.45 | $6.50 | 5.20 K | $48.38 M |
| 04/09/2025 | $6.40 | $6.95 (8.59%) | $7.15 | $5.90 | 13.68 K | $48.38 M |
| 04/08/2025 | $6.30 | $6.05 (-3.97%) | $6.60 | $5.75 | 4.55 K | $42.11 M |
| 04/07/2025 | $5.80 | $6.30 (8.62%) | $6.30 | $5.45 | 7.71 K | $43.85 M |
| 04/04/2025 | $6.45 | $6.00 (-6.98%) | $6.45 | $5.80 | 8.72 K | $41.76 M |
| 04/03/2025 | $6.55 | $6.30 (-3.82%) | $6.55 | $6.25 | 7.12 K | $43.85 M |
| 04/02/2025 | $6.65 | $6.55 (-1.5%) | $6.65 | $6.35 | 3.14 K | $45.59 M |
| 04/01/2025 | $6.20 | $6.35 (2.42%) | $6.60 | $6.20 | 5.79 K | $44.20 M |
| 03/31/2025 | $6.25 | $6.20 (-0.8%) | $6.65 | $5.95 | 18.00 K | $43.16 M |
| 03/28/2025 | $6.35 | $6.60 (3.94%) | $6.70 | $6.30 | 3.63 K | $45.94 M |
| 03/27/2025 | $7.00 | $6.40 (-8.57%) | $7.10 | $6.35 | 12.30 K | $44.55 M |
| 03/26/2025 | $6.95 | $7.05 (1.44%) | $7.20 | $6.60 | 8.71 K | $49.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
