5 DAY PERFORMANCE
-13.82%
1 MONTH PERFORMANCE
-15.87%
3 MONTH PERFORMANCE
-22.06%
6 MONTH PERFORMANCE
+23.26%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-43.92%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $0.98 | 136.63 K | $7.38 M |
| 05/01/2025 | $1.16 | $1.00 (-13.79%) | $1.18 | $0.99 | 458.10 K | $6.96 M |
| 04/30/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.19 | 41.95 K | $8.28 M |
| 04/29/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.18 | 32.74 K | $8.28 M |
| 04/28/2025 | $1.35 | $1.23 (-8.89%) | $1.35 | $1.16 | 74.60 K | $8.56 M |
| 04/25/2025 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 35.00 K | $9.33 M |
| 04/24/2025 | $1.31 | $1.33 (1.53%) | $1.39 | $1.31 | 45.90 K | $9.26 M |
| 04/23/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.36 | 28.40 K | $9.74 M |
| 04/22/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.28 | 42.40 K | $9.54 M |
| 04/21/2025 | $1.27 | $1.28 (0.79%) | $1.39 | $1.27 | 23.66 K | $8.91 M |
| 04/17/2025 | $1.38 | $1.31 (-5.07%) | $1.46 | $1.30 | 22.65 K | $9.12 M |
| 04/16/2025 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.35 | 40.72 K | $9.47 M |
| 04/15/2025 | $1.40 | $1.46 (4.29%) | $1.46 | $1.39 | 20.64 K | $10.16 M |
| 04/14/2025 | $1.38 | $1.40 (1.45%) | $1.45 | $1.31 | 47.20 K | $9.74 M |
| 04/11/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.31 | 38.48 K | $9.61 M |
| 04/10/2025 | $1.39 | $1.39 (0%) | $1.49 | $1.30 | 26.00 K | $9.68 M |
| 04/09/2025 | $1.28 | $1.39 (8.59%) | $1.43 | $1.18 | 68.37 K | $9.68 M |
| 04/08/2025 | $1.26 | $1.21 (-3.97%) | $1.32 | $1.15 | 22.77 K | $8.42 M |
| 04/07/2025 | $1.16 | $1.26 (8.62%) | $1.26 | $1.09 | 38.55 K | $8.77 M |
| 04/04/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.16 | 43.60 K | $8.35 M |
| 04/03/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 35.60 K | $8.77 M |
| 04/02/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.27 | 15.70 K | $9.12 M |
| 04/01/2025 | $1.24 | $1.27 (2.42%) | $1.32 | $1.24 | 28.93 K | $8.84 M |
| 03/31/2025 | $1.25 | $1.24 (-0.8%) | $1.33 | $1.19 | 90.00 K | $8.63 M |
| 03/28/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 18.14 K | $9.19 M |
| 03/27/2025 | $1.40 | $1.28 (-8.57%) | $1.42 | $1.27 | 61.52 K | $8.91 M |
| 03/26/2025 | $1.39 | $1.41 (1.44%) | $1.44 | $1.32 | 43.54 K | $9.81 M |
| 03/25/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.43 | 39.60 K | $10.09 M |
| 03/24/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.37 | 77.81 K | $10.09 M |
| 03/21/2025 | $1.28 | $1.42 (10.94%) | $1.42 | $1.28 | 87.11 K | $9.88 M |
| 03/20/2025 | $1.30 | $1.30 (0%) | $1.35 | $1.23 | 38.83 K | $9.05 M |
| 03/19/2025 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.26 | 28.10 K | $8.91 M |
| 03/18/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 35.01 K | $8.91 M |
| 03/17/2025 | $1.23 | $1.24 (0.81%) | $1.30 | $1.22 | 44.71 K | $8.63 M |
| 03/14/2025 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 18.99 K | $8.56 M |
| 03/13/2025 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.20 | 59.50 K | $8.42 M |
| 03/12/2025 | $1.21 | $1.27 (4.96%) | $1.35 | $1.21 | 69.46 K | $8.84 M |
| 03/11/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 40.83 K | $8.28 M |
| 03/10/2025 | $1.21 | $1.19 (-1.65%) | $1.26 | $1.18 | 86.40 K | $8.28 M |
| 03/07/2025 | $1.15 | $1.24 (7.83%) | $1.26 | $1.15 | 111.41 K | $8.63 M |
| 03/06/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 168.50 K | $8.07 M |
| 03/05/2025 | $1.37 | $1.20 (-12.41%) | $1.45 | $1.17 | 1.59 M | $8.35 M |
| 03/04/2025 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.31 | 2.07 M | $9.40 M |
| 03/03/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.40 | 77.23 K | $10.02 M |
| 02/28/2025 | $1.43 | $1.44 (0.7%) | $1.45 | $1.40 | 87.62 K | $10.02 M |
| 02/27/2025 | $1.52 | $1.46 (-3.95%) | $1.63 | $1.43 | 120.71 K | $10.16 M |
| 02/26/2025 | $1.63 | $1.54 (-5.52%) | $1.73 | $1.52 | 124.04 K | $10.72 M |
| 02/25/2025 | $1.49 | $1.65 (10.74%) | $1.65 | $1.45 | 199.50 K | $11.49 M |
| 02/24/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.42 | 109.59 K | $10.30 M |
| 02/21/2025 | $1.50 | $1.45 (-3.33%) | $1.60 | $1.43 | 365.70 K | $10.09 M |
| 02/20/2025 | $1.43 | $1.52 (6.29%) | $1.60 | $1.34 | 512.31 K | $10.58 M |
| 02/19/2025 | $1.40 | $1.32 (-5.71%) | $1.42 | $1.27 | 189.54 K | $9.19 M |
| 02/18/2025 | $1.19 | $1.38 (15.97%) | $1.43 | $1.13 | 412.42 K | $9.61 M |
| 02/14/2025 | $1.14 | $1.06 (-7.02%) | $1.17 | $1.02 | 254.20 K | $7.38 M |
| 02/13/2025 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.12 | 182.10 K | $8.07 M |
| 02/12/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.15 | 143.21 K | $8.35 M |
| 02/11/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 117.60 K | $8.49 M |
| 02/10/2025 | $1.13 | $1.27 (12.39%) | $1.28 | $1.13 | 240.73 K | $8.84 M |
| 02/07/2025 | $1.19 | $1.11 (-6.72%) | $1.24 | $1.11 | 213.63 K | $7.73 M |
| 02/06/2025 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.20 | 206.40 K | $8.35 M |
| 02/05/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.23 | 202.24 K | $8.98 M |
| 02/04/2025 | $1.41 | $1.33 (-5.67%) | $1.70 | $1.14 | 3.43 M | $9.26 M |
| 02/03/2025 | $1.29 | $1.36 (5.43%) | $1.42 | $1.29 | 133.53 K | $9.47 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.
