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 )

0.8719 -0.0581 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.9090 0.9494 0.8438 0.8719 337,200 -0.06(-6.25%)
Sep 25, 2024 0.8994 0.9599 0.8651 0.9300 2,003,679 +0.08(+9.17%)
Sep 24, 2024 0.8190 0.9000 0.8190 0.8519 324,023 -0.01(-0.83%)
Sep 23, 2024 0.9400 0.9488 0.8333 0.8590 251,559 -0.06(-6.58%)
Sep 20, 2024 0.9600 0.9800 0.9100 0.9195 224,033 -0.02(-2.18%)
Sep 19, 2024 1.020 1.030 0.9305 0.9400 337,763 -0.05(-5.06%)
Sep 18, 2024 1.020 1.040 0.9803 0.9901 403,548 -0.00(-0.18%)
Sep 17, 2024 1.140 1.150 0.9600 0.9919 716,948 -0.14(-12.22%)
Sep 16, 2024 1.050 1.210 1.030 1.130 2,844,406 +0.18(+19.31%)
Sep 13, 2024 1.010 1.050 0.9400 0.9471 402,078 -0.02(-1.85%)
Sep 12, 2024 1.000 1.020 0.9431 0.9650 641,708 -0.06(-5.39%)
Sep 11, 2024 1.010 1.100 1.000 1.020 713,611 -0.10(-8.93%)
Sep 10, 2024 1.170 1.240 1.050 1.120 2,503,504 -0.14(-11.11%)
Sep 09, 2024 1.100 1.480 1.000 1.260 44,971,016 +0.31(+32.63%)
Sep 06, 2024 1.120 1.147 0.9500 0.9500 956,169 -0.17(-15.18%)
Sep 05, 2024 1.180 1.270 1.060 1.120 2,118,872 -0.14(-11.11%)
Sep 04, 2024 1.220 1.870 1.150 1.260 26,039,952 +0.03(+2.44%)
Sep 03, 2024 1.300 1.420 1.030 1.230 6,388,247 -0.32(-20.65%)
Aug 30, 2024 1.420 2.510 1.280 1.550 237,820,832 +0.90(+140.27%)
Aug 29, 2024 0.7300 0.7250 0.6330 0.6451 8,500,855 +0.01(+1.91%)
Aug 28, 2024 0.6940 0.6940 0.6330 0.6330 20,522 -0.02(-3.59%)
Aug 27, 2024 0.6950 0.6950 0.6566 0.6566 11,950 -0.03(-4.49%)
Aug 26, 2024 0.6700 0.6950 0.6566 0.6875 32,468 -0.00(-0.43%)
Aug 23, 2024 0.6752 0.7000 0.6750 0.6905 19,407 -0.01(-1.36%)
Aug 22, 2024 0.7400 0.7380 0.7000 0.7000 12,538 -0.01(-1.70%)
Aug 21, 2024 0.6980 0.7300 0.6970 0.7121 40,375 +0.02(+2.39%)
Aug 20, 2024 0.6700 0.7200 0.6700 0.6955 26,006 +0.01(+0.80%)
Aug 19, 2024 0.6000 0.7595 0.6016 0.6900 321,840 +0.07(+10.58%)
Aug 16, 2024 0.6401 0.6480 0.6050 0.6240 69,698 -0.01(-1.76%)
Aug 15, 2024 0.6200 0.6480 0.6200 0.6352 34,583 +0.01(+2.29%)
Aug 14, 2024 0.6200 0.6289 0.6100 0.6210 24,130 +0.00(+0.16%)
Aug 13, 2024 0.6400 0.6400 0.6150 0.6200 21,614 -0.03(-4.02%)
Aug 12, 2024 0.6458 0.6500 0.6333 0.6460 25,979 -0.00(-0.29%)
Aug 09, 2024 0.6300 0.6480 0.6300 0.6479 28,346 +0.02(+2.84%)
Aug 08, 2024 0.6515 0.6565 0.6202 0.6300 23,378 +0.00(+0.00%)
Aug 07, 2024 0.6260 0.6900 0.6260 0.6300 29,758 +0.00(+0.77%)
Aug 06, 2024 0.6500 0.6860 0.6100 0.6252 63,450 -0.04(-5.34%)
Aug 05, 2024 0.6500 0.7101 0.6371 0.6605 149,992 -0.03(-4.43%)
Aug 02, 2024 0.7300 0.7394 0.6910 0.6911 82,345 -0.04(-6.10%)
Aug 01, 2024 0.7600 0.7779 0.7313 0.7360 79,251 -0.01(-0.81%)
Jul 31, 2024 0.7804 0.8001 0.7224 0.7420 199,744 -0.04(-4.87%)
Jul 30, 2024 0.8400 0.8523 0.7500 0.7800 140,771 -0.04(-4.38%)
Jul 29, 2024 0.8633 0.8962 0.8133 0.8157 100,577 -0.08(-8.98%)
Jul 26, 2024 0.9300 0.9400 0.8600 0.8962 131,599 -0.03(-3.49%)
Jul 25, 2024 0.9200 0.9500 0.8961 0.9286 127,323 -0.05(-4.76%)
Jul 24, 2024 0.8300 1.030 0.8202 0.9750 915,459 +0.15(+18.17%)
Jul 23, 2024 0.8570 0.8570 0.8212 0.8251 42,034 -0.01(-1.77%)
Jul 22, 2024 0.8690 0.8690 0.8102 0.8400 41,453 -0.01(-0.88%)
Jul 19, 2024 0.8720 0.8720 0.8300 0.8475 48,451 -0.02(-2.36%)
Jul 18, 2024 0.9410 0.9487 0.8531 0.8680 191,175 -0.03(-3.34%)
Jul 17, 2024 0.8750 0.9390 0.8700 0.8980 119,178 +0.03(+2.89%)
Jul 16, 2024 0.9049 0.9049 0.8500 0.8728 134,182 -0.03(-3.55%)
Jul 15, 2024 0.8730 0.9389 0.8523 0.9049 221,946 +0.02(+2.83%)
Jul 12, 2024 0.8910 0.8910 0.8600 0.8800 59,724 -0.01(-1.12%)
Jul 11, 2024 0.9000 0.9000 0.8700 0.8900 69,719 +0.00(+0.21%)
Jul 10, 2024 0.8900 0.9000 0.8700 0.8881 45,765 +0.01(+0.66%)
Jul 09, 2024 0.9248 0.9248 0.8500 0.8823 81,016 -0.04(-4.62%)
Jul 08, 2024 0.9900 0.9900 0.9031 0.9250 53,431 -0.01(-1.60%)
Jul 05, 2024 0.9300 0.9500 0.9210 0.9400 10,456 -0.00(-0.33%)
Jul 03, 2024 0.9800 0.9800 0.9263 0.9431 110,272 +0.04(+4.79%)
Jul 02, 2024 0.8700 0.9000 0.8720 0.9000 96,639 +0.00(+0.01%)
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.