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 )

1.980 -0.100 (-4.81%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
Mar 28, 2024 2.060 2.290 2.000 2.000 5,434 -0.35(-14.89%)
Mar 27, 2024 2.350 2.350 2.020 2.350 5,963 +0.10(+4.44%)
Mar 26, 2024 2.360 2.360 2.250 2.250 1,902 -0.14(-5.86%)
Mar 25, 2024 2.735 2.735 2.350 2.390 5,591 -0.18(-7.08%)
Mar 22, 2024 2.560 2.572 2.420 2.572 2,122 +0.02(+0.87%)
Mar 21, 2024 2.680 2.912 2.450 2.550 13,801 -0.23(-8.13%)
Mar 20, 2024 2.490 2.950 2.470 2.776 21,120 +0.30(+12.02%)
Mar 19, 2024 2.510 2.511 2.470 2.478 5,287 -0.03(-1.07%)
Mar 18, 2024 2.578 2.578 2.450 2.505 5,997 -0.07(-2.54%)
Mar 15, 2024 2.550 2.577 2.460 2.570 1,026 +0.02(+0.78%)
Mar 14, 2024 2.634 2.634 2.500 2.550 5,236 -0.06(-2.25%)
Mar 13, 2024 2.640 2.640 2.419 2.609 5,793 -0.03(-1.19%)
Mar 12, 2024 2.650 2.674 2.600 2.640 12,140 +0.13(+5.18%)
Mar 11, 2024 2.940 2.961 2.430 2.510 15,324 -0.42(-14.31%)
Mar 08, 2024 2.976 2.997 2.770 2.929 2,414 -0.08(-2.58%)
Mar 07, 2024 3.080 3.080 2.760 3.007 4,862 +0.01(+0.22%)
Mar 06, 2024 3.120 3.120 3.000 3.000 4,441 -0.12(-3.85%)
Mar 05, 2024 3.100 3.370 3.020 3.120 8,856 -0.26(-7.69%)
Mar 04, 2024 3.360 3.560 3.100 3.380 22,412 -0.22(-6.11%)
Mar 01, 2024 3.430 3.650 3.400 3.600 2,432 +0.04(+0.98%)
Feb 29, 2024 3.480 3.730 3.390 3.565 2,194 +0.17(+4.85%)
Feb 28, 2024 3.300 3.700 3.300 3.400 4,060 -0.20(-5.56%)
Feb 27, 2024 3.650 3.912 3.500 3.600 4,502 -0.34(-8.63%)
Feb 26, 2024 3.990 4.110 3.500 3.940 3,167 -0.05(-1.25%)
Feb 23, 2024 3.890 4.220 3.750 3.990 5,123 -0.18(-4.32%)
Feb 22, 2024 4.090 4.300 3.740 4.170 3,178 -0.08(-1.88%)
Feb 21, 2024 4.260 4.400 3.740 4.250 2,636 +0.09(+2.16%)
Feb 20, 2024 3.880 4.200 3.880 4.160 10,574 +0.21(+5.32%)
Feb 16, 2024 4.160 4.160 3.500 3.950 5,255 -0.05(-1.25%)
Feb 15, 2024 4.010 4.020 3.980 4.000 983 -0.09(-2.20%)
Feb 14, 2024 3.850 4.100 3.720 4.090 9,556 +0.30(+7.92%)
Feb 13, 2024 4.000 4.010 3.790 3.790 3,293 -0.22(-5.49%)
Feb 12, 2024 4.315 4.463 4.010 4.010 15,828 -0.51(-11.28%)
Feb 09, 2024 4.350 4.570 4.150 4.520 2,713 +0.04(+0.86%)
Feb 08, 2024 4.180 4.500 4.150 4.481 6,183 +0.23(+5.44%)
Feb 07, 2024 4.348 4.348 4.190 4.250 3,630 -0.17(-3.85%)
Feb 06, 2024 4.650 4.650 3.990 4.420 1,712 -0.02(-0.45%)
Feb 05, 2024 4.070 4.460 4.070 4.440 1,704 +0.19(+4.47%)
Feb 02, 2024 4.490 4.490 4.000 4.250 3,176 -0.11(-2.52%)
Feb 01, 2024 4.190 4.360 4.180 4.360 3,133 -0.04(-0.91%)
Jan 31, 2024 4.000 4.400 4.000 4.400 5,032 +0.27(+6.54%)
Jan 30, 2024 4.460 4.480 4.130 4.130 3,191 -0.22(-5.06%)
Jan 29, 2024 4.400 4.400 4.110 4.350 10,082 -0.08(-1.81%)
Jan 26, 2024 4.650 4.670 4.000 4.430 5,532 +0.28(+6.75%)
Jan 25, 2024 4.700 4.700 3.820 4.150 19,996 -0.64(-13.42%)
Jan 24, 2024 4.850 5.070 4.700 4.793 14,888 -0.10(-1.98%)
Jan 23, 2024 5.280 5.280 4.780 4.890 20,881 -0.90(-15.56%)
Jan 22, 2024 5.940 6.000 5.500 5.791 9,540 -0.19(-3.16%)
Jan 19, 2024 6.100 6.100 5.950 5.980 4,157 -0.00(-0.05%)
Jan 18, 2024 6.140 6.300 5.950 5.983 11,851 +0.00(+0.01%)
Jan 17, 2024 5.950 5.982 5.913 5.982 3,149 +0.07(+1.23%)
Jan 16, 2024 6.280 6.280 5.910 5.910 3,609 -0.20(-3.27%)
Jan 12, 2024 6.840 6.840 6.000 6.110 18,574 -0.12(-1.93%)
Jan 11, 2024 6.620 6.890 6.100 6.230 124,422 +0.44(+7.64%)
Jan 10, 2024 6.110 6.110 5.460 5.788 15,666 +0.23(+4.10%)
Jan 09, 2024 5.940 5.940 5.320 5.560 15,421 -0.13(-2.28%)
Jan 08, 2024 5.890 7.220 5.320 5.690 37,357 +0.10(+1.79%)
Jan 05, 2024 5.300 5.708 5.300 5.590 5,489 -0.14(-2.44%)
Jan 04, 2024 5.740 5.740 5.110 5.730 5,325 +0.04(+0.73%)
Jan 03, 2024 5.730 5.730 5.010 5.689 5,342 -0.04(-0.73%)
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.