MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNRG — Brenmiller Energy Ltd Ordinary Shares
NasdaqBrenmiller Energy Ltd Ordinary Shares
$3.46
+0.66(+23.46%)
- O
- 3.10
- H
- 3.67
- L
- 2.86
- V
- 1.13M
⏱️ End-of-day dataAs of Aug 13, 2026
Latest Close$3.46
Period Return-98.63%
Period High$260.75
Period Low$0.34
Avg Daily Volume468.8K
Total Trading Days365
BNRG — Historical OHLCV Price & Volume Table
Mar 3, 2025 — Aug 13, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | $3.10 | $3.67 | $2.86 | $3.46 | +$0.66 | +23.46% | 1,128,932 | $2.30 | $2.86 $3.67 |
| Aug 12, 2026 | $2.76 | $2.82 | $2.56 | $2.80 | +$0.14 | +5.20% | 135,831 | $2.70 | $2.56 $2.82 |
| Aug 11, 2026 | $2.40 | $2.74 | $2.40 | $2.66 | +$0.29 | +12.38% | 90,721 | $2.61 | $2.40 $2.74 |
| Aug 10, 2026 | $2.26 | $2.41 | $2.22 | $2.37 | +$1.99 | +527.97% | 50,685 | $2.35 | $2.22 $2.41 |
| Aug 7, 2026 | $0.38 | $0.40 | $0.36 | $0.38 | $-0.01 | -2.93% | 143,891 | $0.38 | $0.36 $0.40 |
| Aug 6, 2026 | $0.42 | $0.42 | $0.34 | $0.39 | $-0.03 | -6.38% | 315,011 | $0.38 | $0.34 $0.42 |
| Aug 5, 2026 | $0.43 | $0.44 | $0.40 | $0.42 | $-0.01 | -3.12% | 219,148 | $0.42 | $0.40 $0.44 |
| Aug 4, 2026 | $0.46 | $0.46 | $0.42 | $0.43 | $-0.04 | -8.38% | 321,780 | $0.44 | $0.42 $0.46 |
| Aug 3, 2026 | $0.46 | $0.47 | $0.46 | $0.47 | +$0.01 | +2.18% | 195,851 | $0.46 | $0.46 $0.47 |
| Jul 31, 2026 | $0.52 | $0.52 | $0.46 | $0.46 | $-0.05 | -10.46% | 283,018 | $0.50 | $0.46 $0.52 |
| Jul 30, 2026 | $0.53 | $0.57 | $0.49 | $0.51 | $-0.06 | -9.95% | 456,222 | $0.52 | $0.49 $0.57 |
| Jul 29, 2026 | $0.56 | $0.65 | $0.49 | $0.57 | +$0.01 | +2.05% | 749,456 | $0.60 | $0.49 $0.65 |
| Jul 28, 2026 | $0.49 | $0.61 | $0.49 | $0.56 | $-0.00 | -0.25% | 808,557 | $0.55 | $0.49 $0.61 |
| Jul 27, 2026 | $0.53 | $0.60 | $0.44 | $0.56 | $-0.11 | -16.79% | 1,719,588 | $0.55 | $0.44 $0.60 |
| Jul 24, 2026 | $1.03 | $1.07 | $0.64 | $0.67 | $-0.11 | -14.19% | 48,290,137 | $1.04 | $0.64 $1.07 |
| Jul 23, 2026 | $0.87 | $0.91 | $0.76 | $0.78 | $-0.14 | -15.29% | 408,246 | $0.87 | $0.76 $0.91 |
| Jul 22, 2026 | $0.89 | $0.94 | $0.87 | $0.92 | +$0.03 | +3.31% | 611,419 | $0.91 | $0.87 $0.94 |
| Jul 21, 2026 | $0.87 | $0.95 | $0.84 | $0.89 | +$0.05 | +6.30% | 2,756,789 | $0.92 | $0.84 $0.95 |
| Jul 20, 2026 | $0.83 | $0.89 | $0.80 | $0.84 | +$0.01 | +0.61% | 1,355,098 | $0.85 | $0.80 $0.89 |
| Jul 17, 2026 | $0.69 | $0.98 | $0.67 | $0.83 | +$0.15 | +21.01% | 14,720,600 | $0.83 | $0.67 $0.98 |
| Jul 16, 2026 | $0.73 | $0.73 | $0.65 | $0.69 | $-0.06 | -7.63% | 195,800 | $0.69 | $0.65 $0.73 |
| Jul 15, 2026 | $0.73 | $0.75 | $0.71 | $0.75 | $-0.00 | -0.40% | 90,800 | $0.75 | $0.71 $0.75 |
| Jul 14, 2026 | $0.67 | $0.78 | $0.65 | $0.75 | +$0.03 | +3.59% | 392,000 | $0.75 | $0.65 $0.78 |
| Jul 13, 2026 | $0.66 | $0.72 | $0.64 | $0.72 | $-0.12 | -13.81% | 973,900 | $0.72 | $0.64 $0.72 |
| Jul 10, 2026 | $0.83 | $0.86 | $0.80 | $0.84 | $-0.05 | -6.04% | 251,700 | $0.84 | $0.80 $0.86 |
| Jul 9, 2026 | $0.86 | $0.91 | $0.83 | $0.89 | $-0.01 | -0.67% | 386,200 | $0.89 | $0.83 $0.91 |
| Jul 8, 2026 | $0.99 | $0.99 | $0.80 | $0.90 | $-0.07 | -7.22% | 10,505,400 | $0.90 | $0.80 $0.99 |
| Jul 7, 2026 | $1.02 | $1.03 | $0.90 | $0.97 | +$0.01 | +0.73% | 710,800 | $0.97 | $0.90 $1.03 |
| Jul 6, 2026 | $0.95 | $0.97 | $0.88 | $0.96 | $-0.07 | -6.50% | 327,100 | $0.96 | $0.88 $0.97 |
| Jul 2, 2026 | $0.85 | $1.19 | $0.83 | $1.03 | +$0.22 | +27.16% | 5,231,800 | $1.03 | $0.83 $1.19 |