Brenmiller Energy Ltd - Ordinary Shares (BNRG)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.70	1.73	1.70	1.73	22,214	1.73
10/23/2025	1.72	1.74	1.67	1.72	31,815	1.72
10/22/2025	1.74	1.74	1.63	1.64	54,059	1.64
10/21/2025	1.71	1.77	1.71	1.76	26,746	1.76
10/20/2025	1.71	1.83	1.69	1.77	31,269	1.77
10/17/2025	1.78	1.78	1.65	1.70	43,146	1.70
10/16/2025	1.81	1.83	1.72	1.72	120,113	1.72
10/15/2025	1.83	1.87	1.76	1.79	86,515	1.79
10/14/2025	1.83	1.86	1.78	1.82	100,241	1.82
10/13/2025	1.63	1.93	1.59	1.86	283,199	1.86
10/10/2025	1.69	1.95	1.63	1.65	289,248	1.65
10/09/2025	1.65	1.71	1.65	1.69	97,917	1.69
10/08/2025	1.57	1.71	1.57	1.64	93,908	1.64
10/07/2025	1.69	1.70	1.55	1.55	103,107	1.55
10/06/2025	1.65	1.74	1.64	1.69	90,483	1.69
10/03/2025	1.61	1.70	1.60	1.65	104,444	1.65
10/02/2025	1.61	1.66	1.59	1.62	81,576	1.62
10/01/2025	1.55	1.67	1.55	1.61	184,170	1.61
9/30/2025	1.61	1.63	1.50	1.58	510,923	1.58
9/29/2025	1.93	1.93	1.70	1.72	3,309,873	1.72
9/26/2025	2.28	2.30	1.85	1.93	755,397	1.93
9/25/2025	2.27	2.37	2.08	2.29	899,677	2.29
9/24/2025	2.35	2.38	2.24	2.27	58,069	2.27
9/23/2025	2.27	2.44	2.18	2.34	143,809	2.34
9/22/2025	2.22	2.27	2.17	2.23	53,244	2.23
9/19/2025	2.20	2.23	2.15	2.20	31,610	2.20
9/18/2025	2.14	2.22	2.10	2.19	40,493	2.19
9/17/2025	2.18	2.21	2.10	2.13	45,886	2.13
9/16/2025	2.21	2.25	2.12	2.21	80,527	2.21
9/15/2025	2.30	2.30	2.18	2.25	40,008	2.25
9/12/2025	2.17	2.28	2.10	2.25	104,818	2.25
9/11/2025	2.19	2.25	2.14	2.19	51,362	2.19
9/10/2025	2.24	2.30	2.15	2.23	74,602	2.23
9/09/2025	2.13	2.19	2.11	2.19	11,866	2.19
9/08/2025	2.20	2.20	2.04	2.09	37,056	2.09
9/05/2025	2.09	2.38	2.01	2.07	355,377	2.07
9/04/2025	2.10	2.10	2.00	2.05	18,617	2.05
9/03/2025	2.08	2.09	2.00	2.07	31,886	2.07
9/02/2025	2.03	2.07	1.97	2.00	26,874	2.00
8/29/2025	2.21	2.24	2.01	2.03	54,309	2.03
8/28/2025	2.13	2.23	2.13	2.19	13,803	2.19
8/27/2025	2.17	2.20	2.11	2.16	25,567	2.16
8/26/2025	2.26	2.26	2.13	2.16	28,367	2.16
8/25/2025	2.24	2.31	2.22	2.24	35,437	2.24
8/22/2025	2.19	2.24	2.10	2.24	22,164	2.24
8/21/2025	2.11	2.11	2.03	2.07	43,927	2.07
8/20/2025	2.17	2.17	2.03	2.10	64,048	2.10
8/19/2025	2.01	2.11	2.00	2.03	51,207	2.03
8/18/2025	2.38	2.38	2.01	2.01	88,596	2.01
8/15/2025	2.01	2.39	1.97	2.38	345,883	2.38
8/14/2025	1.96	2.02	1.86	1.97	40,702	1.97
8/13/2025	1.87	2.00	1.82	2.00	95,232	2.00
8/12/2025	1.84	1.84	1.77	1.81	51,309	1.81
8/11/2025	1.75	1.82	1.75	1.79	39,447	1.79
8/08/2025	1.70	1.76	1.68	1.71	21,527	1.71
8/07/2025	1.68	1.71	1.65	1.69	27,070	1.69
8/06/2025	1.73	1.74	1.65	1.68	13,739	1.68
8/05/2025	1.70	1.79	1.68	1.75	31,395	1.75
8/04/2025	1.64	1.82	1.64	1.73	25,910	1.73
8/01/2025	1.72	1.73	1.64	1.66	36,844	1.66
7/31/2025	1.72	1.78	1.69	1.72	51,979	1.72
7/30/2025	1.80	1.80	1.68	1.72	91,151	1.72
7/29/2025	1.92	1.92	1.76	1.77	126,787	1.77
7/28/2025	2.07	2.10	1.86	1.88	256,511	1.88
7/25/2025	2.10	2.13	2.03	2.10	80,461	2.10