-
5 DAY PERFORMANCE
-8.54% -
1 MONTH PERFORMANCE
-21.05% -
3 MONTH PERFORMANCE
-20.21% -
6 MONTH PERFORMANCE
-72.83% -
YEAR-TO-DATE PERFORMANCE
-87.18% -
1 YEAR PERFORMANCE
-88.46%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $0.79 | $0.82 (3.8%) | $0.85 | $0.79 | 252,646 | $1.77 M |
| 09/30/2024 | $0.82 | $0.81 (-1.44%) | $0.82 | $0.79 | 111,021 | $1.74 M |
| 09/27/2024 | $0.88 | $0.82 (-6.51%) | $0.90 | $0.81 | 222,400 | $1.78 M |
| 09/26/2024 | $0.91 | $0.87 (-4.08%) | $0.95 | $0.84 | 340,700 | $1.88 M |
| 09/25/2024 | $0.90 | $0.93 (3.4%) | $0.96 | $0.87 | 2.01 M | $2.00 M |
| 09/24/2024 | $0.82 | $0.85 (4.02%) | $0.90 | $0.82 | 324,043 | $1.84 M |
| 09/23/2024 | $0.94 | $0.86 (-8.62%) | $0.95 | $0.83 | 255,226 | $1.85 M |
| 09/20/2024 | $0.96 | $0.92 (-4.22%) | $0.98 | $0.91 | 224,033 | $1.98 M |
| 09/19/2024 | $1.02 | $0.94 (-7.84%) | $1.03 | $0.93 | 343,900 | $2.03 M |
| 09/18/2024 | $1.02 | $0.99 (-2.93%) | $1.04 | $0.98 | 406,248 | $2.13 M |
| 09/17/2024 | $1.14 | $0.99 (-12.99%) | $1.15 | $0.96 | 718,110 | $2.14 M |
| 09/16/2024 | $1.05 | $1.13 (7.62%) | $1.21 | $1.03 | 2.85 M | $2.43 M |
| 09/13/2024 | $1.01 | $0.95 (-6.23%) | $1.05 | $0.94 | 402,100 | $2.04 M |
| 09/12/2024 | $1.00 | $0.97 (-3.5%) | $1.02 | $0.94 | 650,800 | $2.08 M |
| 09/11/2024 | $1.01 | $1.02 (0.99%) | $1.10 | $1.00 | 759,332 | $2.20 M |
| 09/10/2024 | $1.17 | $1.12 (-4.27%) | $1.24 | $1.05 | 2.52 M | $2.41 M |
| 09/09/2024 | $1.10 | $1.26 (14.55%) | $1.48 | $1.00 | 45.02 M | $2.71 M |
| 09/06/2024 | $1.12 | $0.95 (-15.18%) | $1.15 | $0.95 | 956,200 | $2.05 M |
| 09/05/2024 | $1.18 | $1.12 (-5.08%) | $1.27 | $1.06 | 2.12 M | $2.41 M |
| 09/04/2024 | $1.22 | $1.26 (3.28%) | $1.87 | $1.15 | 26.06 M | $2.71 M |
| 09/03/2024 | $1.30 | $1.23 (-5.38%) | $1.42 | $1.03 | 6.40 M | $2.65 M |
| 08/30/2024 | $1.42 | $1.55 (9.15%) | $2.51 | $1.28 | 237.82 M | $3.34 M |
| 08/29/2024 | $0.73 | $0.65 (-11.02%) | $0.73 | $0.63 | 8.94 M | $1.39 M |
| 08/28/2024 | $0.69 | $0.63 (-8.79%) | $0.69 | $0.63 | 20,532 | $1.36 M |
| 08/27/2024 | $0.70 | $0.66 (-5.53%) | $0.70 | $0.66 | 11,950 | $1.41 M |
| 08/26/2024 | $0.67 | $0.69 (2.61%) | $0.70 | $0.66 | 32,862 | $1.48 M |
| 08/23/2024 | $0.68 | $0.69 (2.27%) | $0.70 | $0.68 | 19,407 | $1.49 M |
| 08/22/2024 | $0.74 | $0.70 (-5.15%) | $0.74 | $0.70 | 12,538 | $1.51 M |
| 08/21/2024 | $0.70 | $0.71 (2.02%) | $0.73 | $0.70 | 40,611 | $1.53 M |
| 08/20/2024 | $0.67 | $0.70 (3.81%) | $0.72 | $0.67 | 26,006 | $1.50 M |
| 08/19/2024 | $0.60 | $0.69 (14.69%) | $0.76 | $0.60 | 322,140 | $1.49 M |
| 08/16/2024 | $0.64 | $0.62 (-2.52%) | $0.65 | $0.61 | 69,700 | $1.34 M |
| 08/15/2024 | $0.62 | $0.64 (2.45%) | $0.65 | $0.62 | 34,600 | $1.37 M |
| 08/14/2024 | $0.62 | $0.62 (0.16%) | $0.63 | $0.61 | 24,297 | $1.34 M |
| 08/13/2024 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.62 | 21,694 | $1.34 M |
| 08/12/2024 | $0.65 | $0.65 (0.04%) | $0.65 | $0.63 | 26,079 | $1.39 M |
| 08/09/2024 | $0.63 | $0.65 (2.84%) | $0.65 | $0.63 | 28,346 | $1.40 M |
| 08/08/2024 | $0.65 | $0.63 (-3.3%) | $0.66 | $0.62 | 23,643 | $1.36 M |
| 08/07/2024 | $0.63 | $0.63 (0.64%) | $0.69 | $0.63 | 30,400 | $1.36 M |
| 08/06/2024 | $0.65 | $0.63 (-3.82%) | $0.69 | $0.61 | 63,500 | $1.35 M |
| 08/05/2024 | $0.65 | $0.66 (1.62%) | $0.71 | $0.64 | 150,700 | $1.42 M |
| 08/02/2024 | $0.73 | $0.69 (-5.33%) | $0.74 | $0.69 | 82,345 | $1.49 M |
| 08/01/2024 | $0.76 | $0.74 (-3.16%) | $0.78 | $0.73 | 79,300 | $1.59 M |
| 07/31/2024 | $0.78 | $0.74 (-4.92%) | $0.80 | $0.72 | 199,794 | $1.60 M |
| 07/30/2024 | $0.84 | $0.78 (-7.14%) | $0.85 | $0.75 | 140,800 | $1.68 M |
| 07/29/2024 | $0.86 | $0.82 (-5.51%) | $0.90 | $0.81 | 100,677 | $1.76 M |
| 07/26/2024 | $0.93 | $0.90 (-3.63%) | $0.94 | $0.86 | 131,599 | $1.93 M |
| 07/25/2024 | $0.92 | $0.93 (0.93%) | $0.95 | $0.90 | 127,323 | $2.00 M |
| 07/24/2024 | $0.83 | $0.98 (17.47%) | $1.03 | $0.82 | 915,710 | $2.10 M |
| 07/23/2024 | $0.86 | $0.83 (-3.72%) | $0.86 | $0.82 | 42,034 | $1.78 M |
| 07/22/2024 | $0.87 | $0.84 (-3.34%) | $0.87 | $0.81 | 41,453 | $1.81 M |
| 07/19/2024 | $0.87 | $0.85 (-2.81%) | $0.87 | $0.83 | 48,451 | $1.83 M |
| 07/18/2024 | $0.94 | $0.87 (-7.76%) | $0.95 | $0.85 | 191,275 | $1.87 M |
| 07/17/2024 | $0.88 | $0.90 (2.63%) | $0.94 | $0.87 | 119,178 | $1.93 M |
| 07/16/2024 | $0.90 | $0.87 (-3.55%) | $0.90 | $0.85 | 134,187 | $1.88 M |
| 07/15/2024 | $0.87 | $0.90 (3.65%) | $0.94 | $0.85 | 221,946 | $1.95 M |
| 07/12/2024 | $0.89 | $0.88 (-1.23%) | $0.89 | $0.86 | 59,724 | $1.90 M |
| 07/11/2024 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.87 | 69,723 | $1.92 M |
| 07/10/2024 | $0.89 | $0.89 (-0.21%) | $0.90 | $0.87 | 45,765 | $1.91 M |
| 07/09/2024 | $0.92 | $0.88 (-4.6%) | $0.92 | $0.85 | 81,016 | $1.90 M |
| 07/08/2024 | $0.99 | $0.93 (-6.57%) | $0.99 | $0.90 | 53,431 | $1.99 M |