Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brenmiller Energy Ltd - Ordinary Shares (NQ: BNRG )

3.940 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 5.730 5.730 5.730 5.730 648 -0.12(-2.05%)
Dec 29, 2023 5.930 6.018 5.800 5.850 4,362 -0.04(-0.74%)
Dec 28, 2023 6.080 6.080 5.680 5.894 2,970 -0.20(-3.22%)
Dec 27, 2023 5.914 6.090 5.757 6.090 9,187 +0.27(+4.64%)
Dec 26, 2023 5.990 6.000 5.610 5.820 4,744 -0.26(-4.28%)
Dec 22, 2023 6.050 6.080 5.831 6.080 872 -0.01(-0.16%)
Dec 21, 2023 5.950 6.110 5.750 6.090 2,366 +0.19(+3.22%)
Dec 20, 2023 6.280 6.280 5.760 5.900 11,191 -0.10(-1.67%)
Dec 19, 2023 5.510 6.075 5.510 6.000 3,129 +0.24(+4.17%)
Dec 18, 2023 6.240 6.240 5.710 5.760 8,586 -0.29(-4.79%)
Dec 15, 2023 5.962 6.110 5.925 6.050 1,517 +0.01(+0.17%)
Dec 14, 2023 5.640 6.100 5.615 6.040 19,499 +0.61(+11.33%)
Dec 13, 2023 5.160 5.425 5.160 5.425 4,291 +0.05(+1.02%)
Dec 12, 2023 5.500 5.800 5.110 5.370 13,281 -0.33(-5.79%)
Dec 11, 2023 5.750 6.147 5.700 5.700 786 -0.19(-3.23%)
Dec 08, 2023 5.930 6.280 5.880 5.890 1,553 -0.02(-0.34%)
Dec 07, 2023 5.970 6.650 5.910 5.910 3,143 -0.19(-3.11%)
Dec 06, 2023 6.100 6.347 6.010 6.100 5,477 -0.08(-1.21%)
Dec 05, 2023 5.750 6.490 5.750 6.175 9,881 +0.35(+6.10%)
Dec 04, 2023 6.067 6.067 5.520 5.820 10,613 +5.18(+815.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.