Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

1.270 -0.140 (-9.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.360 1.470 1.300 1.431 116,643 -0.05(-3.31%)
Nov 29, 2022 1.480 1.480 1.480 1.480 616 -0.03(-1.99%)
Nov 28, 2022 1.540 1.540 1.480 1.510 34,194 -0.20(-11.70%)
Nov 25, 2022 1.550 1.757 1.550 1.710 10,054 +0.21(+14.00%)
Nov 23, 2022 1.570 1.590 1.490 1.500 13,232 -0.14(-8.54%)
Nov 22, 2022 1.650 1.720 1.570 1.640 38,287 -0.13(-7.33%)
Nov 21, 2022 1.790 1.790 1.670 1.770 23,709 -0.10(-5.36%)
Nov 18, 2022 1.890 1.890 1.870 1.870 695 +0.04(+2.19%)
Nov 17, 2022 1.860 2.050 1.810 1.830 52,050 -0.17(-8.50%)
Nov 16, 2022 2.110 2.200 2.000 2.000 29,667 -0.31(-13.53%)
Nov 15, 2022 2.180 2.400 2.130 2.313 14,288 -0.03(-1.16%)
Nov 14, 2022 2.200 2.340 2.200 2.340 15,398 -0.08(-3.31%)
Nov 11, 2022 2.420 2.420 2.360 2.420 1,723 +0.07(+2.80%)
Nov 10, 2022 2.140 2.421 2.140 2.354 17,680 +0.11(+5.11%)
Nov 09, 2022 2.210 2.240 2.180 2.240 4,485 -0.05(-2.21%)
Nov 08, 2022 2.410 2.429 2.160 2.290 23,095 -0.17(-6.91%)
Nov 07, 2022 2.340 2.470 2.300 2.460 13,444 -0.04(-1.60%)
Nov 04, 2022 2.580 2.600 2.410 2.500 5,402 +0.16(+6.84%)
Nov 03, 2022 2.380 2.500 2.320 2.340 46,961 -0.21(-8.24%)
Nov 02, 2022 2.800 2.850 2.520 2.550 29,561 -0.33(-11.46%)
Nov 01, 2022 2.840 2.880 2.840 2.880 446 +0.03(+1.23%)
Oct 31, 2022 3.030 3.030 2.780 2.845 28,301 -0.18(-6.11%)
Oct 28, 2022 2.940 3.080 2.940 3.030 1,291 +0.08(+2.71%)
Oct 27, 2022 2.890 2.975 2.890 2.950 20,961 -0.11(-3.64%)
Oct 26, 2022 2.990 3.062 2.990 3.062 1,132 +0.09(+3.08%)
Oct 25, 2022 3.120 3.311 2.900 2.970 28,895 -0.25(-7.76%)
Oct 24, 2022 3.240 3.271 3.160 3.220 28,796 -0.02(-0.68%)
Oct 21, 2022 3.430 3.430 3.190 3.242 4,207 -0.04(-1.17%)
Oct 20, 2022 3.200 3.377 3.200 3.280 12,908 -0.21(-6.06%)
Oct 19, 2022 3.520 3.546 3.350 3.492 8,486 -0.03(-0.79%)
Oct 18, 2022 3.640 3.640 3.520 3.520 10,199 -0.12(-3.38%)
Oct 17, 2022 3.620 3.670 3.570 3.643 4,622 +0.09(+2.62%)
Oct 14, 2022 3.660 3.660 3.550 3.550 222 +0.07(+2.01%)
Oct 13, 2022 3.525 3.525 3.480 3.480 3,010 +0.12(+3.57%)
Oct 12, 2022 3.400 3.415 3.320 3.360 8,155 -0.01(-0.36%)
Oct 11, 2022 3.380 3.440 3.310 3.372 11,019 +0.08(+2.49%)
Oct 10, 2022 3.260 3.497 3.200 3.290 13,020 +0.04(+1.39%)
Oct 07, 2022 3.730 3.730 3.120 3.245 36,488 -0.37(-10.11%)
Oct 06, 2022 3.760 3.842 3.590 3.610 16,313 -0.17(-4.49%)
Oct 05, 2022 3.691 3.875 3.670 3.780 3,317 +0.04(+1.07%)
Oct 04, 2022 3.670 3.740 3.610 3.740 1,281 -0.04(-0.96%)
Oct 03, 2022 3.610 3.900 3.580 3.776 21,645 +0.04(+0.97%)
Sep 30, 2022 3.800 3.809 3.610 3.740 12,757 -0.12(-2.99%)
Sep 29, 2022 3.630 3.855 3.610 3.855 1,887 +0.18(+4.76%)
Sep 28, 2022 3.630 3.712 3.580 3.680 9,243 -0.05(-1.34%)
Sep 27, 2022 3.770 3.820 3.730 3.730 2,666 -0.12(-2.99%)
Sep 26, 2022 3.700 3.880 3.700 3.845 4,257 +0.19(+5.20%)
Sep 23, 2022 3.970 3.970 3.610 3.655 5,230 -0.12(-3.31%)
Sep 22, 2022 3.700 3.821 3.660 3.780 15,043 -0.08(-2.07%)
Sep 21, 2022 3.660 3.860 3.660 3.860 2,342 +0.17(+4.75%)
Sep 20, 2022 3.820 3.874 3.660 3.685 10,121 -0.06(-1.61%)
Sep 19, 2022 3.840 3.840 3.670 3.745 27,843 -0.15(-3.97%)
Sep 16, 2022 3.870 4.025 3.775 3.900 4,360 +0.05(+1.34%)
Sep 15, 2022 3.870 3.950 3.820 3.849 17,483 -0.04(-1.07%)
Sep 14, 2022 3.860 4.110 3.790 3.890 22,331 +0.09(+2.37%)
Sep 13, 2022 3.930 3.930 3.770 3.800 26,801 -0.07(-1.81%)
Sep 12, 2022 3.910 3.970 3.850 3.870 3,383 +0.01(+0.26%)
Sep 09, 2022 4.180 4.180 3.850 3.860 6,819 -0.01(-0.26%)
Sep 08, 2022 3.770 3.960 3.770 3.870 16,422 -0.02(-0.51%)
Sep 07, 2022 3.870 3.979 3.861 3.890 22,024 -0.09(-2.26%)
Sep 06, 2022 3.920 4.070 3.890 3.980 30,088 +0.00(+0.13%)
Sep 02, 2022 4.180 4.180 3.900 3.975 10,331 -0.07(-1.85%)
Sep 01, 2022 4.090 4.100 3.950 4.050 20,408 -0.10(-2.41%)
Aug 31, 2022 3.940 4.170 3.920 4.150 29,637 +0.18(+4.53%)
Aug 30, 2022 3.930 4.040 3.850 3.970 13,525 +0.01(+0.25%)
Aug 29, 2022 3.980 3.990 3.910 3.960 1,662 +0.02(+0.51%)
Aug 26, 2022 4.100 4.100 3.930 3.940 8,573 -0.06(-1.50%)
Aug 25, 2022 4.040 4.095 3.960 4.000 8,364 +0.02(+0.50%)
Aug 24, 2022 3.960 4.048 3.960 3.980 7,051 -0.01(-0.25%)
Aug 23, 2022 4.020 4.020 3.940 3.990 1,939 +0.01(+0.36%)
Aug 22, 2022 3.810 4.030 3.810 3.975 15,917 +0.06(+1.42%)
Aug 19, 2022 4.070 4.070 3.900 3.920 3,819 +0.00(+0.00%)
Aug 18, 2022 3.946 3.990 3.910 3.920 6,965 +0.01(+0.26%)
Aug 17, 2022 3.950 3.990 3.800 3.910 15,841 -0.07(-1.76%)
Aug 16, 2022 4.062 4.064 3.960 3.980 12,865 +0.06(+1.53%)
Aug 15, 2022 3.870 4.090 3.851 3.920 8,064 -0.03(-0.76%)
Aug 12, 2022 3.890 3.982 3.860 3.950 9,632 +0.04(+0.89%)
Aug 11, 2022 3.870 3.950 3.850 3.915 20,237 +0.10(+2.49%)
Aug 10, 2022 4.230 4.230 3.800 3.820 82,797 -0.37(-8.83%)
Aug 09, 2022 4.060 4.200 3.860 4.190 71,034 +0.26(+6.62%)
Aug 08, 2022 3.855 3.990 3.710 3.930 24,831 +0.21(+5.60%)
Aug 05, 2022 3.800 3.850 3.710 3.721 10,742 +0.01(+0.31%)
Aug 04, 2022 3.750 3.900 3.710 3.710 5,227 -0.04(-1.20%)
Aug 03, 2022 3.710 3.900 3.700 3.755 22,946 +0.09(+2.59%)
Aug 02, 2022 3.770 3.770 3.650 3.660 18,178 -0.02(-0.68%)
Aug 01, 2022 3.760 3.850 3.590 3.685 81,181 -0.17(-4.29%)
Jul 29, 2022 3.950 4.150 3.820 3.850 112,797 +0.03(+0.79%)
Jul 28, 2022 3.790 3.890 3.789 3.820 42,447 -0.05(-1.29%)
Jul 27, 2022 3.820 4.000 3.740 3.870 34,360 +0.06(+1.44%)
Jul 26, 2022 3.810 3.880 3.720 3.815 35,598 -0.12(-2.94%)
Jul 25, 2022 3.650 4.090 3.640 3.930 62,047 +0.14(+3.71%)
Jul 22, 2022 3.980 3.980 3.756 3.790 29,135 +0.10(+2.85%)
Jul 21, 2022 3.460 3.778 3.460 3.685 37,735 +0.15(+4.10%)
Jul 20, 2022 3.350 3.640 3.350 3.540 4,654 +0.19(+5.67%)
Jul 19, 2022 3.310 3.510 3.230 3.350 10,140 +0.09(+2.76%)
Jul 18, 2022 3.340 3.350 3.250 3.260 16,395 -0.05(-1.51%)
Jul 15, 2022 3.420 3.420 3.300 3.310 4,262 +0.05(+1.53%)
Jul 14, 2022 3.260 3.380 3.220 3.260 24,901 -0.29(-8.29%)
Jul 13, 2022 3.400 3.700 3.400 3.555 9,247 +0.14(+4.25%)
Jul 12, 2022 3.260 3.586 3.220 3.410 13,985 +0.00(+0.00%)
Jul 11, 2022 3.900 3.900 3.300 3.410 52,548 +0.06(+1.79%)
Jul 08, 2022 3.440 3.500 3.150 3.350 11,545 -0.03(-1.03%)
Jul 07, 2022 3.140 3.530 3.120 3.385 8,343 +0.31(+10.08%)
Jul 06, 2022 3.020 3.190 3.020 3.075 18,848 +0.04(+1.15%)
Jul 05, 2022 3.170 3.180 3.015 3.040 50,174 -0.31(-9.26%)
Jul 01, 2022 3.350 3.730 3.350 3.350 25,479 -0.16(-4.56%)
Jun 30, 2022 3.320 3.520 3.055 3.510 17,638 +0.08(+2.33%)
Jun 29, 2022 3.500 3.609 3.350 3.430 31,755 -0.10(-2.83%)
Jun 28, 2022 3.370 3.900 3.320 3.530 63,896 +0.31(+9.63%)
Jun 27, 2022 3.250 3.490 3.160 3.220 56,566 -0.05(-1.53%)
Jun 24, 2022 3.400 3.500 3.240 3.270 22,492 -0.11(-3.32%)
Jun 23, 2022 3.240 3.400 3.200 3.382 37,255 +0.13(+4.07%)
Jun 22, 2022 3.180 3.270 3.140 3.250 46,755 +0.25(+8.33%)
Jun 21, 2022 3.000 3.000 3.000 3.000 1,231 +0.09(+3.09%)
Jun 17, 2022 2.800 2.990 2.740 2.910 31,964 +0.16(+5.96%)
Jun 16, 2022 2.750 2.800 2.560 2.746 17,081 -0.15(-5.30%)
Jun 15, 2022 2.920 2.920 2.800 2.900 10,387 -0.10(-3.25%)
Jun 14, 2022 2.910 3.030 2.760 2.997 5,687 +0.03(+1.09%)
Jun 13, 2022 2.965 0 +0.01(+0.51%)
Jun 10, 2022 2.830 3.100 2.830 2.950 4,138 -0.05(-1.67%)
Jun 09, 2022 3.110 3.110 2.960 3.000 20,353 -0.16(-5.06%)
Jun 08, 2022 3.420 3.420 3.030 3.160 194,163 +0.27(+9.39%)
Jun 07, 2022 2.880 2.980 2.750 2.889 60,192 +0.07(+2.44%)
Jun 06, 2022 3.040 3.490 2.810 2.820 175,461 -0.08(-2.76%)
Jun 03, 2022 2.980 3.080 2.810 2.900 37,216 -0.06(-2.03%)
Jun 02, 2022 3.010 3.090 2.930 2.960 91,794 -0.19(-6.13%)
Jun 01, 2022 3.070 3.240 3.020 3.153 115,188 +0.03(+1.07%)
May 31, 2022 3.540 3.630 2.750 3.120 271,123 -0.30(-8.77%)
May 27, 2022 3.560 3.730 3.300 3.420 124,182 -0.28(-7.57%)
May 26, 2022 4.380 4.550 3.500 3.700 369,101 -0.70(-15.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.