Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.270 -0.140 (-9.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2023 0.7550 0.7800 0.7235 0.7400 30,690 +0.00(+0.00%)
Aug 30, 2023 0.6604 0.7501 0.6520 0.7400 91,547 +0.09(+14.59%)
Aug 29, 2023 0.7100 0.7737 0.5500 0.6458 255,173 -0.06(-9.04%)
Aug 28, 2023 0.7200 0.7202 0.6700 0.7100 18,236 -0.01(-1.40%)
Aug 25, 2023 0.7201 0.7800 0.7200 0.7201 24,451 -0.02(-2.69%)
Aug 24, 2023 0.7300 0.7900 0.7200 0.7400 23,395 -0.05(-6.33%)
Aug 23, 2023 0.7400 0.8000 0.7400 0.7900 18,465 +0.06(+8.07%)
Aug 22, 2023 0.7867 0.8100 0.7300 0.7310 12,605 +0.00(+0.14%)
Aug 21, 2023 0.7550 0.7553 0.7300 0.7300 12,218 -0.05(-6.41%)
Aug 18, 2023 0.7450 0.8061 0.7440 0.7800 6,034 +0.03(+4.00%)
Aug 17, 2023 0.7350 0.7500 0.7350 0.7500 7,182 +0.01(+1.35%)
Aug 16, 2023 0.7900 0.7870 0.7349 0.7400 28,373 -0.03(-3.90%)
Aug 15, 2023 0.7950 0.8199 0.7600 0.7700 42,470 -0.03(-3.75%)
Aug 14, 2023 0.8100 0.8101 0.7715 0.8000 11,304 +0.01(+1.27%)
Aug 11, 2023 0.8000 0.8200 0.7800 0.7900 15,324 +0.01(+1.28%)
Aug 10, 2023 0.8100 0.8199 0.7700 0.7800 23,196 -0.06(-7.14%)
Aug 09, 2023 0.8390 0.8448 0.8100 0.8400 36,966 +0.00(+0.12%)
Aug 08, 2023 0.7891 0.8400 0.7891 0.8390 11,554 -0.00(-0.11%)
Aug 07, 2023 0.8200 0.8585 0.8164 0.8399 7,675 +0.03(+3.25%)
Aug 04, 2023 0.7900 0.8492 0.7900 0.8135 13,195 -0.00(-0.18%)
Aug 03, 2023 0.8033 0.8254 0.7800 0.8150 15,186 -0.01(-1.80%)
Aug 02, 2023 0.8350 0.8400 0.7824 0.8299 49,952 -0.01(-1.62%)
Aug 01, 2023 0.8443 0.8699 0.7910 0.8436 60,238 -0.03(-3.08%)
Jul 31, 2023 0.9213 0.9213 0.7820 0.8704 212,696 -0.01(-1.09%)
Jul 28, 2023 0.9200 0.9430 0.8711 0.8800 107,632 -0.03(-3.31%)
Jul 27, 2023 0.9499 0.9500 0.8505 0.9101 181,840 -0.01(-1.46%)
Jul 26, 2023 0.8500 1.375 0.8500 0.9236 3,918,744 +0.04(+4.94%)
Jul 25, 2023 0.8600 0.9101 0.8500 0.8801 11,360 -0.03(-3.29%)
Jul 24, 2023 0.9100 0.9200 0.9000 0.9100 12,634 -0.03(-3.53%)
Jul 21, 2023 0.9200 0.9433 0.9200 0.9433 840 +0.00(+0.35%)
Jul 20, 2023 0.9500 0.9500 0.9200 0.9400 16,226 +0.01(+1.08%)
Jul 19, 2023 0.9430 0.9430 0.9300 0.9300 10,368 +0.02(+1.64%)
Jul 18, 2023 0.9100 0.9150 0.9100 0.9150 1,034 -0.01(-0.78%)
Jul 17, 2023 0.8900 0.9247 0.8701 0.9222 2,190 +0.01(+0.84%)
Jul 14, 2023 0.8956 0.9400 0.8800 0.9145 11,652 +0.02(+2.08%)
Jul 13, 2023 0.8633 0.9292 0.8633 0.8959 25,878 +0.01(+1.23%)
Jul 12, 2023 0.8800 0.9100 0.8600 0.8850 17,814 -0.03(-2.75%)
Jul 11, 2023 0.9145 0.9400 0.8950 0.9100 8,775 +0.00(+0.51%)
Jul 10, 2023 0.9555 0.9555 0.8701 0.9054 5,592 -0.00(-0.51%)
Jul 07, 2023 0.9494 0.9494 0.8800 0.9100 7,516 -0.04(-4.16%)
Jul 06, 2023 0.9200 0.9500 0.9200 0.9495 753 +0.02(+2.65%)
Jul 05, 2023 0.9500 0.9501 0.8950 0.9250 15,758 +0.04(+3.93%)
Jul 03, 2023 0.9330 0.9330 0.8844 0.8900 15,286 -0.05(-5.24%)
Jun 30, 2023 0.9272 0.9392 0.8900 0.9392 9,294 +0.01(+1.29%)
Jun 29, 2023 0.9060 0.9599 0.9000 0.9272 10,608 -0.03(-3.29%)
Jun 28, 2023 0.9500 0.9587 0.9500 0.9587 6,806 -0.01(-0.85%)
Jun 27, 2023 0.9200 0.9800 0.9200 0.9669 7,553 +0.00(+0.00%)
Jun 26, 2023 0.9501 0.9999 0.9462 0.9669 7,566 +0.02(+1.78%)
Jun 23, 2023 0.9900 1.010 0.9500 0.9500 9,725 -0.01(-1.04%)
Jun 22, 2023 0.9500 0.9800 0.9500 0.9600 23,157 +0.00(+0.00%)
Jun 21, 2023 0.9852 0.9852 0.9500 0.9600 21,223 -0.02(-1.75%)
Jun 20, 2023 0.9605 0.9897 0.9600 0.9771 20,911 +0.00(+0.01%)
Jun 16, 2023 1.000 1.000 0.9600 0.9770 18,736 -0.01(-1.30%)
Jun 15, 2023 0.9500 0.9900 0.9500 0.9899 16,909 +0.04(+4.36%)
Jun 14, 2023 0.9900 0.9900 0.9477 0.9485 15,407 -0.01(-1.21%)
Jun 13, 2023 0.9800 0.9951 0.9150 0.9601 96,984 +0.06(+6.68%)
Jun 12, 2023 0.9364 0.9799 0.8500 0.9000 40,210 -0.07(-6.76%)
Jun 09, 2023 0.9900 0.9999 0.9300 0.9653 18,222 -0.01(-1.50%)
Jun 08, 2023 0.9700 0.9800 0.9200 0.9800 34,418 +0.03(+2.87%)
Jun 07, 2023 0.9799 0.9799 0.9400 0.9527 33,355 -0.00(-0.45%)
Jun 06, 2023 0.9700 0.9700 0.9300 0.9570 16,675 +0.03(+2.90%)
Jun 05, 2023 0.9714 0.9899 0.9200 0.9300 67,767 -0.06(-6.05%)
Jun 02, 2023 0.9900 1.010 0.9400 0.9899 53,351 +0.01(+1.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.