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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

0.8660 +0.0250 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.80 14.80 13.72 13.72 44 +0.22(+1.64%)
Dec 29, 2022 13.90 14.20 13.14 13.50 412 -0.60(-4.26%)
Dec 28, 2022 13.80 15.00 13.65 14.10 1,493 +0.35(+2.55%)
Dec 27, 2022 13.90 14.00 13.40 13.75 576 -1.55(-10.13%)
Dec 23, 2022 15.40 15.40 15.30 15.30 21 +0.80(+5.52%)
Dec 22, 2022 15.60 15.80 14.50 14.50 244 -0.03(-0.19%)
Dec 21, 2022 13.60 14.53 13.60 14.53 178 +0.74(+5.34%)
Dec 20, 2022 13.95 13.95 13.70 13.79 494 +0.59(+4.48%)
Dec 19, 2022 14.10 15.00 12.30 13.20 711 -1.60(-10.81%)
Dec 16, 2022 14.90 14.90 14.20 14.80 685 -0.80(-5.13%)
Dec 15, 2022 15.10 15.60 14.80 15.60 1,054 -0.40(-2.50%)
Dec 14, 2022 15.20 16.50 15.20 16.00 268 +0.01(+0.03%)
Dec 13, 2022 15.74 16.00 15.50 15.99 821 +0.69(+4.54%)
Dec 12, 2022 14.80 15.30 14.70 15.30 121 -0.90(-5.56%)
Dec 09, 2022 16.20 16.20 16.20 16.20 19 +1.20(+8.00%)
Dec 08, 2022 15.50 16.40 15.00 15.00 547 -1.40(-8.54%)
Dec 07, 2022 17.10 17.10 14.84 16.40 6,610 -0.08(-0.46%)
Dec 06, 2022 15.75 16.80 15.70 16.48 7,333 +1.48(+9.83%)
Dec 05, 2022 15.10 16.40 14.80 15.00 4,724 -0.60(-3.85%)
Dec 02, 2022 15.00 15.70 15.00 15.60 7,864 +0.90(+6.12%)
Dec 01, 2022 14.30 15.00 14.30 14.70 3,457 +0.39(+2.73%)
Nov 30, 2022 13.60 14.70 13.00 14.31 11,664 -0.49(-3.31%)
Nov 29, 2022 14.80 14.80 14.80 14.80 61 -0.30(-1.99%)
Nov 28, 2022 15.40 15.40 14.80 15.10 3,419 -2.00(-11.70%)
Nov 25, 2022 15.50 17.57 15.50 17.10 1,005 +2.10(+14.00%)
Nov 23, 2022 15.70 15.90 14.90 15.00 1,323 -1.40(-8.54%)
Nov 22, 2022 16.50 17.20 15.70 16.40 3,828 -1.30(-7.33%)
Nov 21, 2022 17.90 17.90 16.70 17.70 2,370 -1.00(-5.36%)
Nov 18, 2022 18.90 18.90 18.70 18.70 69 +0.40(+2.19%)
Nov 17, 2022 18.60 20.50 18.10 18.30 5,205 -1.70(-8.50%)
Nov 16, 2022 21.10 22.00 20.00 20.00 2,966 -3.13(-13.53%)
Nov 15, 2022 21.80 24.00 21.30 23.13 1,428 -0.27(-1.16%)
Nov 14, 2022 22.00 23.40 22.00 23.40 1,539 -0.80(-3.31%)
Nov 11, 2022 24.20 24.20 23.60 24.20 172 +0.66(+2.80%)
Nov 10, 2022 21.40 24.21 21.40 23.54 1,768 +1.14(+5.11%)
Nov 09, 2022 22.10 22.39 21.80 22.39 448 -0.50(-2.21%)
Nov 08, 2022 24.10 24.29 21.60 22.90 2,309 -1.70(-6.91%)
Nov 07, 2022 23.40 24.70 23.00 24.60 1,344 -0.40(-1.60%)
Nov 04, 2022 25.80 26.00 24.10 25.00 540 +1.60(+6.84%)
Nov 03, 2022 23.80 25.00 23.20 23.40 4,696 -2.10(-8.24%)
Nov 02, 2022 28.00 28.50 25.20 25.50 2,956 -3.30(-11.46%)
Nov 01, 2022 28.40 28.80 28.40 28.80 44 +0.35(+1.23%)
Oct 31, 2022 30.30 30.30 27.80 28.45 2,830 -1.85(-6.11%)
Oct 28, 2022 29.40 30.80 29.40 30.30 129 +0.80(+2.71%)
Oct 27, 2022 28.90 29.75 28.90 29.50 2,096 -1.11(-3.64%)
Oct 26, 2022 29.90 30.61 29.90 30.61 113 +0.91(+3.08%)
Oct 25, 2022 31.20 33.11 29.00 29.70 2,889 -2.50(-7.76%)
Oct 24, 2022 32.40 32.71 31.60 32.20 2,879 -0.22(-0.68%)
Oct 21, 2022 34.30 34.30 31.90 32.42 420 -0.39(-1.17%)
Oct 20, 2022 32.00 33.77 32.00 32.80 1,290 -2.12(-6.06%)
Oct 19, 2022 35.20 35.46 33.50 34.92 848 -0.28(-0.79%)
Oct 18, 2022 36.40 36.40 35.20 35.20 1,019 -1.23(-3.38%)
Oct 17, 2022 36.20 36.70 35.70 36.43 462 +0.93(+2.62%)
Oct 14, 2022 36.60 36.60 35.50 35.50 22 +0.70(+2.01%)
Oct 13, 2022 35.25 35.25 34.80 34.80 301 +1.20(+3.57%)
Oct 12, 2022 34.00 34.15 33.20 33.60 815 -0.12(-0.36%)
Oct 11, 2022 33.80 34.40 33.10 33.72 1,101 +0.82(+2.49%)
Oct 10, 2022 32.60 34.97 32.00 32.90 1,302 +0.45(+1.39%)
Oct 07, 2022 37.30 37.30 31.20 32.45 3,648 -3.65(-10.11%)
Oct 06, 2022 37.60 38.42 35.90 36.10 1,631 -1.70(-4.49%)
Oct 05, 2022 36.91 38.75 36.70 37.80 331 +0.40(+1.07%)
Oct 04, 2022 36.70 37.40 36.10 37.40 128 -0.36(-0.96%)
Oct 03, 2022 36.10 39.00 35.80 37.76 2,164 +0.36(+0.97%)
Sep 30, 2022 38.00 38.09 36.10 37.40 1,275 -1.15(-2.99%)
Sep 29, 2022 36.30 38.55 36.10 38.55 188 +1.75(+4.76%)
Sep 28, 2022 36.30 37.12 35.80 36.80 924 -0.50(-1.34%)
Sep 27, 2022 37.70 38.20 37.30 37.30 266 -1.15(-2.99%)
Sep 26, 2022 37.00 38.80 37.00 38.45 425 +1.90(+5.20%)
Sep 23, 2022 39.70 39.70 36.10 36.55 523 -1.25(-3.31%)
Sep 22, 2022 37.00 38.21 36.60 37.80 1,504 -0.80(-2.07%)
Sep 21, 2022 36.60 38.60 36.60 38.60 234 +1.75(+4.75%)
Sep 20, 2022 38.20 38.74 36.60 36.85 1,012 -0.60(-1.61%)
Sep 19, 2022 38.40 38.40 36.70 37.45 2,784 -1.55(-3.97%)
Sep 16, 2022 38.70 40.25 37.75 39.00 436 +0.52(+1.34%)
Sep 15, 2022 38.70 39.50 38.20 38.48 1,748 -0.41(-1.07%)
Sep 14, 2022 38.60 41.10 37.90 38.90 2,233 +0.90(+2.37%)
Sep 13, 2022 39.30 39.30 37.70 38.00 2,680 -0.70(-1.81%)
Sep 12, 2022 39.10 39.70 38.50 38.70 338 +0.10(+0.26%)
Sep 09, 2022 41.80 41.80 38.50 38.60 681 -0.10(-0.26%)
Sep 08, 2022 37.70 39.60 37.70 38.70 1,642 -0.20(-0.51%)
Sep 07, 2022 38.70 39.80 38.62 38.90 2,202 -0.90(-2.26%)
Sep 06, 2022 39.20 40.70 38.90 39.80 3,008 +0.05(+0.13%)
Sep 02, 2022 41.80 41.80 39.00 39.75 1,033 -0.75(-1.85%)
Sep 01, 2022 40.90 41.00 39.50 40.50 2,040 -1.00(-2.41%)
Aug 31, 2022 39.40 41.70 39.20 41.50 2,963 +1.80(+4.53%)
Aug 30, 2022 39.30 40.40 38.50 39.70 1,352 +0.10(+0.25%)
Aug 29, 2022 39.80 39.90 39.10 39.60 166 +0.20(+0.51%)
Aug 26, 2022 41.00 41.00 39.30 39.40 857 -0.60(-1.50%)
Aug 25, 2022 40.40 40.95 39.60 40.00 836 +0.20(+0.50%)
Aug 24, 2022 39.60 40.48 39.60 39.80 705 -0.10(-0.25%)
Aug 23, 2022 40.20 40.20 39.40 39.90 193 +0.14(+0.36%)
Aug 22, 2022 38.10 40.30 38.10 39.76 1,591 +0.55(+1.42%)
Aug 19, 2022 40.70 40.70 39.00 39.20 381 +0.00(+0.00%)
Aug 18, 2022 39.46 39.90 39.10 39.20 696 +0.10(+0.26%)
Aug 17, 2022 39.50 39.90 38.00 39.10 1,584 -0.70(-1.76%)
Aug 16, 2022 40.62 40.64 39.60 39.80 1,286 +0.60(+1.53%)
Aug 15, 2022 38.70 40.90 38.51 39.20 806 -0.30(-0.76%)
Aug 12, 2022 38.90 39.82 38.60 39.50 963 +0.35(+0.89%)
Aug 11, 2022 38.70 39.50 38.50 39.15 2,023 +0.95(+2.49%)
Aug 10, 2022 42.30 42.30 38.00 38.20 8,279 -3.70(-8.83%)
Aug 09, 2022 40.60 42.00 38.60 41.90 7,103 +2.60(+6.62%)
Aug 08, 2022 38.55 39.90 37.10 39.30 2,483 +2.08(+5.60%)
Aug 05, 2022 38.00 38.50 37.10 37.22 1,074 +0.12(+0.31%)
Aug 04, 2022 37.50 39.00 37.10 37.10 522 -0.45(-1.20%)
Aug 03, 2022 37.10 39.00 37.00 37.55 2,294 +0.95(+2.59%)
Aug 02, 2022 37.70 37.70 36.50 36.60 1,817 -0.25(-0.68%)
Aug 01, 2022 37.60 38.50 35.90 36.85 8,118 -1.65(-4.29%)
Jul 29, 2022 39.50 41.50 38.20 38.50 11,279 +0.30(+0.79%)
Jul 28, 2022 37.90 38.90 37.89 38.20 4,244 -0.50(-1.29%)
Jul 27, 2022 38.20 40.00 37.40 38.70 3,436 +0.55(+1.44%)
Jul 26, 2022 38.10 38.80 37.20 38.15 3,559 -1.16(-2.94%)
Jul 25, 2022 36.50 40.90 36.40 39.30 6,204 +1.41(+3.71%)
Jul 22, 2022 39.80 39.80 37.56 37.90 2,913 +1.05(+2.85%)
Jul 21, 2022 34.60 37.78 34.60 36.85 3,773 +1.45(+4.10%)
Jul 20, 2022 33.50 36.40 33.50 35.40 465 +1.90(+5.67%)
Jul 19, 2022 33.10 35.10 32.30 33.50 1,014 +0.90(+2.76%)
Jul 18, 2022 33.40 33.50 32.50 32.60 1,639 -0.50(-1.51%)
Jul 15, 2022 34.20 34.20 33.00 33.10 426 +0.50(+1.53%)
Jul 14, 2022 32.60 33.80 32.20 32.60 2,490 -2.95(-8.29%)
Jul 13, 2022 34.00 37.00 34.00 35.55 924 +1.45(+4.25%)
Jul 12, 2022 32.60 35.86 32.20 34.10 1,398 +0.00(+0.00%)
Jul 11, 2022 39.00 39.00 33.00 34.10 5,254 +0.60(+1.79%)
Jul 08, 2022 34.40 35.00 31.50 33.50 1,154 -0.35(-1.03%)
Jul 07, 2022 31.40 35.30 31.20 33.85 834 +3.10(+10.08%)
Jul 06, 2022 30.20 31.90 30.20 30.75 1,884 +0.35(+1.15%)
Jul 05, 2022 31.70 31.80 30.15 30.40 5,017 -3.10(-9.26%)
Jul 01, 2022 33.50 37.30 33.50 33.50 2,547 -1.60(-4.56%)
Jun 30, 2022 33.20 35.20 30.55 35.10 1,763 +0.80(+2.33%)
Jun 29, 2022 35.00 36.09 33.51 34.30 3,175 -1.00(-2.83%)
Jun 28, 2022 33.70 39.00 33.20 35.30 6,389 +3.10(+9.63%)
Jun 27, 2022 32.50 34.90 31.60 32.20 5,656 -0.50(-1.53%)
Jun 24, 2022 34.00 35.00 32.40 32.70 2,249 -1.12(-3.32%)
Jun 23, 2022 32.40 34.00 32.00 33.82 3,725 +1.32(+4.07%)
Jun 22, 2022 31.80 32.70 31.40 32.50 4,675 +2.50(+8.33%)
Jun 21, 2022 30.00 30.00 30.00 30.00 123 +0.90(+3.09%)
Jun 17, 2022 28.00 29.90 27.40 29.10 3,196 +1.64(+5.96%)
Jun 16, 2022 27.50 28.00 25.60 27.46 1,708 -1.54(-5.30%)
Jun 15, 2022 29.20 29.20 28.00 29.00 1,038 -0.97(-3.25%)
Jun 14, 2022 29.10 30.30 27.60 29.97 568 +0.32(+1.09%)
Jun 13, 2022 29.65 0 +0.15(+0.51%)
Jun 10, 2022 28.30 31.00 28.30 29.50 413 -0.50(-1.67%)
Jun 09, 2022 31.10 31.10 29.60 30.00 2,035 -1.60(-5.06%)
Jun 08, 2022 34.20 34.20 30.30 31.60 19,416 +2.71(+9.39%)
Jun 07, 2022 28.80 29.80 27.50 28.89 6,019 +0.69(+2.44%)
Jun 06, 2022 30.40 34.90 28.10 28.20 17,546 -0.80(-2.76%)
Jun 03, 2022 29.80 30.80 28.10 29.00 3,721 -0.60(-2.03%)
Jun 02, 2022 30.10 30.90 29.30 29.60 9,179 -1.93(-6.13%)
Jun 01, 2022 30.70 32.40 30.20 31.53 11,518 +0.33(+1.07%)
May 31, 2022 35.40 36.30 27.50 31.20 27,112 -3.00(-8.77%)
May 27, 2022 35.60 37.30 33.00 34.20 12,418 -2.80(-7.57%)
May 26, 2022 43.80 45.50 35.00 37.00 36,910 -7.00(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.