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 )

2.010 -0.100 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.070 1.070 0.9720 1.020 116,310 -0.05(-4.67%)
May 30, 2023 1.090 1.290 0.9500 1.070 855,787 +0.02(+1.42%)
May 26, 2023 1.100 1.111 1.000 1.055 93,380 +0.00(+0.48%)
May 25, 2023 0.9600 1.130 0.9573 1.050 167,011 +0.12(+12.90%)
May 24, 2023 0.9700 0.9899 0.9153 0.9300 43,940 -0.05(-5.58%)
May 23, 2023 0.8725 1.010 0.8725 0.9850 40,315 +0.09(+10.65%)
May 22, 2023 0.9228 0.9228 0.8850 0.8902 11,761 -0.03(-3.73%)
May 19, 2023 0.9124 0.9400 0.9124 0.9247 7,725 +0.01(+1.30%)
May 18, 2023 0.9374 0.9374 0.9092 0.9128 5,098 -0.02(-1.90%)
May 17, 2023 0.8900 0.9668 0.8900 0.9305 61,429 +0.03(+3.39%)
May 16, 2023 0.9002 0.9601 0.8701 0.9000 39,483 -0.01(-1.10%)
May 15, 2023 0.9000 0.9200 0.8957 0.9100 21,434 +0.01(+1.10%)
May 12, 2023 0.9390 0.9390 0.8947 0.9001 13,595 -0.04(-4.28%)
May 11, 2023 1.000 1.000 0.8995 0.9403 52,550 -0.06(-5.97%)
May 10, 2023 1.010 1.030 0.9900 1.000 41,757 -0.01(-0.99%)
May 09, 2023 1.040 1.050 0.9900 1.010 19,587 -0.03(-2.88%)
May 08, 2023 1.050 1.050 0.9900 1.040 25,550 +0.03(+2.97%)
May 05, 2023 0.9900 1.037 0.9898 1.010 37,582 +0.04(+4.12%)
May 04, 2023 1.010 1.050 0.9500 0.9700 35,038 -0.10(-9.35%)
May 03, 2023 1.000 1.070 0.9700 1.070 25,791 +0.06(+5.94%)
May 02, 2023 1.040 1.074 1.010 1.010 43,281 -0.04(-3.81%)
May 01, 2023 1.050 1.110 1.030 1.050 51,874 -0.10(-8.89%)
Apr 28, 2023 1.180 1.218 1.060 1.153 23,745 -0.04(-3.16%)
Apr 27, 2023 1.140 1.190 1.130 1.190 43,794 +0.01(+0.86%)
Apr 26, 2023 1.200 1.378 1.130 1.180 281,397 +0.05(+4.42%)
Apr 25, 2023 1.160 1.298 1.130 1.130 93,786 -0.04(-3.58%)
Apr 24, 2023 1.210 1.230 1.130 1.172 43,308 -0.03(-2.33%)
Apr 21, 2023 1.290 1.330 1.130 1.200 75,610 -0.12(-9.43%)
Apr 20, 2023 1.290 1.490 1.280 1.325 531,283 +0.14(+11.34%)
Apr 19, 2023 1.260 1.320 1.080 1.190 198,836 -0.09(-7.03%)
Apr 18, 2023 1.340 1.420 1.270 1.280 182,655 -0.09(-6.57%)
Apr 17, 2023 1.440 1.470 1.300 1.370 136,696 -0.04(-2.84%)
Apr 14, 2023 1.550 1.580 1.230 1.410 278,593 -0.24(-14.55%)
Apr 13, 2023 1.730 1.830 1.550 1.650 506,563 -0.18(-9.84%)
Apr 12, 2023 2.280 2.800 1.830 1.830 4,370,461 -0.52(-22.13%)
Apr 11, 2023 1.650 2.710 1.400 2.350 16,596,017 +1.00(+74.07%)
Apr 10, 2023 1.100 2.750 1.100 1.350 12,722,548 +0.46(+51.69%)
Apr 05, 2023 0.8900 229 +0.01(+1.10%)
Apr 04, 2023 1.020 1.020 0.8803 0.8803 6,064 -0.11(-11.08%)
Apr 03, 2023 0.9757 0.9993 0.9757 0.9900 1,103 +0.01(+1.02%)
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%)
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.