Brenmiller Energy Ltd
BNRGNASDAQUtilitiesUtilities - Renewable
As of Aug 20, 2026 close
- Market cap
- $258.36K
- P/E (TTM)
- -
- Forward P/E
- -
- Dividend yield
- -
- 52-week range
- $1.63$21.68
- Volume (live)
- -
- Avg. volume (3M)
- 2.04M
Brenmiller Energy (BNRG) Historical Stock Prices
Analyze Brenmiller Energy (BNRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.
Brenmiller Energy (BNRG) Interactive Price Chart
Interactive historical price chart showing Brenmiller Energy stock price movements and trends across multiple time periods.
Loading chart...
BNRG Historical Price Data Table
Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.
Filter Historical Data
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.88 | 3.26 | 2.80 | 3.16 | 3.16 | 2.43M |
| Aug 19, 2026 | 2.75 | 3.90 | 2.64 | 2.97 | 2.97 | 1.88M |
| Aug 18, 2026 | 3.01 | 3.02 | 2.41 | 2.65 | 2.65 | 425.75K |
| Aug 17, 2026 | 3.61 | 3.72 | 2.65 | 3.05 | 3.05 | 3.41M |
| Aug 14, 2026 | 2.39 | 3.76 | 2.31 | 3.55 | 3.55 | 628.18K |
| Aug 13, 2026 | 3.10 | 3.67 | 2.86 | 3.46 | 3.46 | 385.93K |
| Aug 12, 2026 | 2.76 | 2.82 | 2.56 | 2.80 | 2.80 | 135.83K |
| Aug 11, 2026 | 2.40 | 2.74 | 2.40 | 2.66 | 2.66 | 90.72K |
| Aug 10, 2026 | 2.26 | 2.41 | 2.22 | 2.37 | 2.37 | 50.69K |
| Aug 7, 2026 | 2.30 | 2.43 | 2.18 | 2.27 | 2.27 | 27.23K |
| Aug 6, 2026 | 2.51 | 2.51 | 2.06 | 2.33 | 2.33 | 54.87K |
| Aug 5, 2026 | 2.55 | 2.63 | 2.40 | 2.49 | 2.49 | 39.03K |
| Aug 4, 2026 | 2.75 | 2.75 | 2.53 | 2.57 | 2.57 | 56.90K |
| Aug 3, 2026 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | 34.20K |
| Jul 31, 2026 | 3.10 | 3.10 | 2.75 | 2.75 | 2.75 | 53.70K |
| Jul 30, 2026 | 3.17 | 3.42 | 2.95 | 3.07 | 3.07 | 81.62K |
| Jul 29, 2026 | 3.37 | 3.90 | 2.94 | 3.41 | 3.41 | 133.44K |
| Jul 28, 2026 | 2.94 | 3.64 | 2.94 | 3.34 | 3.34 | 139.34K |
| Jul 27, 2026 | 3.15 | 3.60 | 2.66 | 3.35 | 3.35 | 305.13K |
| Jul 24, 2026 | 6.15 | 6.42 | 3.84 | 4.02 | 4.02 | 8.13M |
| Jul 23, 2026 | 5.24 | 5.43 | 4.57 | 4.69 | 4.69 | 71.77K |
| Jul 22, 2026 | 5.37 | 5.65 | 5.24 | 5.54 | 5.54 | 101.91K |
| Jul 21, 2026 | 5.22 | 5.70 | 5.04 | 5.36 | 5.36 | 459.46K |
| Jul 20, 2026 | 5.01 | 5.32 | 4.77 | 5.04 | 5.04 | 225.85K |
| Jul 17, 2026 | 4.14 | 5.89 | 4.04 | 5.01 | 5.01 | 2.48M |
| Jul 16, 2026 | 4.35 | 4.35 | 3.93 | 4.14 | 4.14 | 32.66K |
| Jul 15, 2026 | 4.41 | 4.51 | 4.26 | 4.48 | 4.48 | 15.13K |
| Jul 14, 2026 | 4.02 | 4.66 | 3.90 | 4.50 | 4.50 | 65.34K |
| Jul 13, 2026 | 3.96 | 4.34 | 3.83 | 4.34 | 4.34 | 162.32K |
| Jul 10, 2026 | 4.98 | 5.14 | 4.81 | 5.04 | 5.04 | 41.95K |
| Jul 9, 2026 | 5.17 | 5.46 | 4.99 | 5.36 | 5.36 | 64.36K |
| Jul 8, 2026 | 5.94 | 5.94 | 4.80 | 5.40 | 5.40 | 1.75M |
| Jul 7, 2026 | 6.12 | 6.18 | 5.39 | 5.82 | 5.82 | 118.47K |
| Jul 6, 2026 | 5.70 | 5.85 | 5.26 | 5.78 | 5.78 | 54.51K |
| Jul 2, 2026 | 5.12 | 7.14 | 4.97 | 6.18 | 6.18 | 894.71K |
| Jul 1, 2026 | 4.89 | 4.92 | 4.62 | 4.86 | 4.86 | 12.36K |
| Jun 30, 2026 | 4.87 | 4.89 | 4.68 | 4.89 | 4.89 | 9.19K |
| Jun 29, 2026 | 4.80 | 5.00 | 4.68 | 4.84 | 4.84 | 15.03K |
| Jun 26, 2026 | 4.80 | 5.04 | 4.62 | 4.83 | 4.83 | 19.10K |
| Jun 25, 2026 | 5.04 | 5.70 | 4.89 | 5.05 | 5.05 | 137.15K |
| Jun 24, 2026 | 6.48 | 6.48 | 4.02 | 4.97 | 4.97 | 73.14K |
| Jun 23, 2026 | 6.90 | 6.90 | 6.36 | 6.51 | 6.51 | 28.57K |
| Jun 22, 2026 | 6.90 | 7.32 | 6.69 | 6.96 | 6.96 | 30.15K |
| Jun 18, 2026 | 7.68 | 7.68 | 6.96 | 6.96 | 6.96 | 19.70K |
| Jun 17, 2026 | 7.20 | 7.74 | 7.02 | 7.68 | 7.68 | 55.13K |
| Jun 16, 2026 | 7.68 | 7.73 | 6.96 | 7.26 | 7.26 | 41.15K |
| Jun 15, 2026 | 7.44 | 10.02 | 7.26 | 7.74 | 7.74 | 306.23K |
| Jun 12, 2026 | 8.16 | 8.16 | 7.20 | 7.32 | 7.32 | 29.71K |
| Jun 11, 2026 | 8.40 | 8.58 | 7.44 | 8.58 | 8.58 | 107.57K |
| Jun 10, 2026 | 7.08 | 8.88 | 6.90 | 7.86 | 7.86 | 166.82K |
Source: Daily price history (open, high, low, close and volume). Data as of Aug 20, 2026. Data sources and methodology
Understanding Historical Stock Price Data & OHLC Metrics
- Open Price
- The price at which the stock opened for trading at the start of the trading session.
- High Price
- The highest price at which the stock traded during the trading session.
- Low Price
- The lowest price at which the stock traded during the trading session.
- Close Price
- The final price when trading closed for the session.
- Adjusted Close Price
- The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
- Volume
- The total number of shares traded during the session, indicating trading activity and liquidity.