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 )

0.8660 +0.0250 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.