Brenmiller Energy Ltd - Ordinary Shares (BNRG)

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

Date Range:

2025-04-12 - 2025-07-12

Date	Open	High	Low	Close	Volume	Adjusted Close
7/11/2025	2.11	2.15	1.98	2.10	101,468	2.10
7/10/2025	2.09	2.15	2.05	2.14	39,248	2.14
7/09/2025	2.11	2.18	2.08	2.12	103,083	2.12
7/08/2025	2.36	2.47	1.98	2.17	2,767,266	2.17
7/07/2025	2.64	2.73	2.53	2.55	28,612	2.55
7/03/2025	2.69	2.71	2.64	2.65	17,897	2.65
7/02/2025	2.51	2.80	2.30	2.72	133,173	2.72
7/01/2025	2.47	2.60	2.46	2.58	47,394	2.58
6/30/2025	2.64	2.73	2.42	2.48	105,800	2.48
6/27/2025	2.36	2.64	2.36	2.61	112,960	2.61
6/26/2025	2.32	2.70	2.29	2.39	121,375	2.39
6/25/2025	2.23	2.35	2.21	2.34	53,891	2.34
6/24/2025	2.49	2.49	2.22	2.24	80,269	2.24
6/23/2025	2.42	2.72	2.41	2.49	81,883	2.49
6/20/2025	2.60	2.92	1.78	2.54	456,343	2.54
6/18/2025	0.47	0.55	0.47	0.49	898,353	2.45
6/17/2025	0.53	0.53	0.46	0.46	1,770,838	2.31
6/16/2025	0.61	0.64	0.57	0.58	369,945	2.88
6/13/2025	0.62	0.66	0.58	0.59	714,641	2.93
6/12/2025	0.65	0.69	0.65	0.68	189,780	3.40
6/11/2025	0.62	0.70	0.60	0.67	535,244	3.35
6/10/2025	0.72	0.73	0.61	0.62	663,297	3.10
6/09/2025	0.71	0.79	0.70	0.71	815,973	3.54
6/06/2025	0.63	0.71	0.63	0.69	1,264,464	3.45
6/05/2025	0.56	0.65	0.55	0.61	908,925	3.04
6/04/2025	0.53	0.58	0.53	0.56	632,867	2.79
6/03/2025	0.50	0.54	0.50	0.53	369,759	2.65
6/02/2025	0.48	0.51	0.47	0.50	350,573	2.52
5/30/2025	0.49	0.51	0.47	0.50	749,184	2.49
5/29/2025	0.47	0.62	0.47	0.51	8,410,844	2.54
5/28/2025	0.47	0.51	0.45	0.47	1,211,982	2.35
5/27/2025	0.44	0.48	0.41	0.47	2,140,404	2.33
5/23/2025	0.50	0.65	0.40	0.45	18,945,730	2.23
5/22/2025	0.55	0.57	0.46	0.48	975,073	2.41
5/21/2025	0.56	0.58	0.54	0.57	229,714	2.86
5/20/2025	0.60	0.60	0.55	0.56	266,551	2.81
5/19/2025	0.59	0.61	0.56	0.58	106,102	2.90
5/16/2025	0.54	0.62	0.52	0.58	437,724	2.89
5/15/2025	0.53	0.57	0.52	0.55	470,660	2.74
5/14/2025	0.54	0.55	0.52	0.55	3,116,013	2.76
5/13/2025	0.58	0.69	0.54	0.60	2,392,620	2.98
5/12/2025	1.08	1.09	0.68	0.79	677,615	3.95
5/09/2025	1.07	1.08	1.04	1.06	108,026	5.30
5/08/2025	1.02	1.08	1.01	1.02	35,549	5.10
5/07/2025	1.06	1.06	1.01	1.02	31,253	5.13
5/06/2025	0.98	1.01	0.98	1.01	40,711	5.08
5/05/2025	1.02	1.02	0.94	1.00	91,715	5.00
5/02/2025	1.04	1.10	0.98	1.06	144,253	5.30
5/01/2025	1.16	1.18	0.99	1.00	456,575	5.00
4/30/2025	1.19	1.22	1.19	1.19	41,109	5.95
4/29/2025	1.28	1.28	1.18	1.19	32,744	5.95
4/28/2025	1.35	1.35	1.16	1.23	74,553	6.15
4/25/2025	1.37	1.38	1.33	1.34	34,969	6.70
4/24/2025	1.31	1.39	1.31	1.33	45,872	6.66
4/23/2025	1.42	1.42	1.36	1.40	28,351	7.00
4/22/2025	1.34	1.37	1.28	1.37	42,374	6.85
4/21/2025	1.27	1.39	1.27	1.28	23,612	6.40
4/17/2025	1.38	1.46	1.30	1.31	22,314	6.55
4/16/2025	1.48	1.48	1.35	1.36	40,707	6.80
4/15/2025	1.40	1.46	1.39	1.46	20,637	7.30
4/14/2025	1.38	1.45	1.31	1.40	47,158	7.00