Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	1.000	1.000	0.9800	0.9800	1,361	-0.02(-2.00%)
Mar 30, 2023	0.8604	1.000	0.8604	1.000	6,142	+0.06(+6.37%)
Mar 29, 2023	1.080	1.080	0.9400	0.9401	11,188	-0.21(-18.25%)
Mar 28, 2023	1.150	1.170	1.150	1.150	4,971	+0.00(+0.00%)
Mar 27, 2023	1.190	1.207	1.121	1.150	11,076	-0.20(-14.81%)
Mar 23, 2023				1.350	17	-0.06(-4.26%)
Mar 22, 2023	1.390	1.410	1.350	1.410	2,070	+0.14(+11.02%)
Mar 21, 2023	1.390	1.390	1.270	1.270	503	-0.09(-6.62%)
Mar 20, 2023	1.420	1.420	1.360	1.360	761	+0.05(+3.82%)
Mar 17, 2023	1.310	1.371	1.310	1.310	905	+0.01(+0.77%)
Mar 16, 2023	1.300	1.300	1.300	1.300	1,762	-0.07(-5.32%)
Mar 15, 2023	1.400	1.400	1.351	1.373	3,678	+0.00(+0.11%)
Mar 14, 2023	1.359	1.430	1.359	1.371	5,373	+0.03(+1.97%)
Mar 13, 2023	1.350	1.350	1.345	1.345	765	-0.02(-1.26%)
Mar 10, 2023	1.370	1.550	1.362	1.362	3,153	+0.03(+2.34%)
Mar 09, 2023	1.410	1.410	1.330	1.331	2,434	-0.10(-7.12%)
Mar 08, 2023	1.433	1.433	1.433	1.433	135	+0.04(+2.72%)
Mar 07, 2023	1.440	1.440	1.349	1.395	725	-0.06(-4.12%)
Mar 06, 2023	1.430	1.455	1.430	1.455	1,557	+0.05(+3.20%)
Mar 03, 2023	1.389	1.420	1.335	1.410	13,903	-0.02(-1.41%)
Mar 02, 2023	1.450	1.450	1.330	1.430	14,592	-0.03(-2.05%)
Mar 01, 2023	1.480	1.480	1.450	1.460	18,377	-0.03(-1.85%)
Feb 28, 2023	1.470	1.490	1.470	1.488	4,067	+0.02(+1.19%)
Feb 27, 2023	1.580	1.580	1.450	1.470	8,103	-0.06(-3.92%)
Feb 24, 2023	1.570	1.570	1.500	1.530	7,163	-0.04(-2.55%)
Feb 23, 2023	1.660	1.710	1.450	1.570	41,920	-0.26(-14.15%)
Feb 22, 2023	1.870	1.890	1.740	1.829	21,548	+0.01(+0.48%)
Feb 21, 2023	1.580	1.840	1.580	1.820	84,967	+0.22(+13.75%)
Feb 17, 2023	1.630	1.650	1.590	1.600	7,278	+0.06(+3.90%)
Feb 16, 2023	1.650	1.650	1.540	1.540	1,524	-0.03(-1.74%)
Feb 15, 2023	1.567	1.567	1.567	1.567	1,213	-0.01(-0.80%)
Feb 14, 2023	1.650	1.650	1.580	1.580	1,396	-0.06(-3.66%)
Feb 13, 2023	1.640	1.640	1.640	1.640	210	+0.13(+8.60%)
Feb 10, 2023	1.510	1.510	1.510	1.510	210	+0.01(+0.67%)
Feb 09, 2023	1.600	1.600	1.500	1.500	2,125	-0.02(-1.63%)
Feb 08, 2023	1.550	1.560	1.525	1.525	3,806	-0.07(-4.09%)
Feb 07, 2023	1.620	1.630	1.590	1.590	6,130	-0.17(-9.66%)
Feb 06, 2023	1.760	1.890	1.610	1.760	4,237	+0.11(+6.67%)
Feb 03, 2023	1.780	1.780	1.610	1.650	4,998	-0.06(-3.59%)
Feb 02, 2023	1.620	1.800	1.620	1.711	15,067	+0.09(+5.64%)
Feb 01, 2023	1.650	1.650	1.600	1.620	6,152	-0.03(-1.82%)
Jan 31, 2023	1.650	1.665	1.620	1.650	5,792	-0.05(-2.94%)
Jan 30, 2023	1.700	1.710	1.641	1.700	13,318	-0.17(-9.09%)
Jan 27, 2023	1.860	1.870	1.785	1.870	3,761	+0.03(+1.63%)
Jan 26, 2023	1.840	1.855	1.735	1.840	4,825	-0.10(-5.15%)
Jan 25, 2023	2.000	2.000	1.858	1.940	3,932	-0.07(-3.48%)
Jan 24, 2023	1.840	2.010	1.830	2.010	3,443	+0.18(+9.84%)
Jan 23, 2023	1.680	2.000	1.680	1.830	2,413	+0.03(+1.66%)
Jan 20, 2023	1.640	1.870	1.640	1.800	3,048	+0.20(+12.50%)
Jan 19, 2023	1.680	1.680	1.600	1.600	523	-0.37(-18.78%)
Jan 18, 2023	2.010	2.010	1.930	1.970	10,060	+0.02(+1.03%)
Jan 17, 2023	1.860	1.950	1.860	1.950	7,124	+0.25(+14.71%)
Jan 12, 2023				1.700	64	+0.08(+4.94%)
Jan 11, 2023	1.620	1.620	1.570	1.620	7,662	+0.05(+3.18%)
Jan 10, 2023	1.580	1.580	1.570	1.570	417	-0.02(-1.26%)
Jan 06, 2023				1.590	1,884	+0.05(+3.25%)
Jan 05, 2023	1.490	1.540	1.480	1.540	3,742	-0.04(-2.53%)
Jan 04, 2023	1.580	1.580	1.570	1.580	8,687	+0.03(+1.94%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

Historical Prices