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 )

2.010 -0.100 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.060 3.270 1.820 2.010 10,782,139 -0.10(-4.74%)
May 16, 2024 2.150 2.179 2.110 2.110 3,481 -0.04(-1.86%)
May 15, 2024 2.140 2.160 2.130 2.150 3,682 +0.03(+1.42%)
May 14, 2024 2.190 2.190 2.110 2.120 6,518 -0.05(-2.38%)
May 13, 2024 2.130 2.190 2.020 2.172 13,052 -0.01(-0.40%)
May 10, 2024 1.910 2.180 1.910 2.180 10,760 +0.28(+14.76%)
May 09, 2024 1.950 2.150 1.780 1.900 2,644 -0.28(-12.84%)
May 08, 2024 2.150 2.180 2.150 2.180 474 +0.00(+0.00%)
May 07, 2024 2.200 2.290 1.750 2.180 13,927 +0.04(+1.87%)
May 06, 2024 1.960 2.150 1.950 2.140 17,723 +0.26(+13.53%)
May 03, 2024 1.850 2.000 1.800 1.885 7,990 -0.03(-1.82%)
May 02, 2024 1.900 1.955 1.888 1.920 2,015 -0.06(-3.03%)
May 01, 2024 2.040 2.040 1.980 1.980 778 -0.10(-4.80%)
Apr 30, 2024 2.000 2.124 1.980 2.080 2,169 +0.09(+4.32%)
Apr 29, 2024 2.150 2.150 1.994 1.994 4,796 -0.01(-0.31%)
Apr 26, 2024 2.150 2.150 2.000 2.000 5,466 -0.10(-4.91%)
Apr 25, 2024 2.260 2.350 2.050 2.103 7,885 -0.15(-6.52%)
Apr 24, 2024 2.300 2.360 2.250 2.250 1,141 -0.07(-3.02%)
Apr 23, 2024 2.360 2.360 2.185 2.320 2,381 +0.09(+4.04%)
Apr 22, 2024 2.270 2.270 2.162 2.230 6,016 +0.11(+5.10%)
Apr 19, 2024 2.500 2.500 2.122 2.122 2,388 +0.06(+3.00%)
Apr 18, 2024 2.400 2.400 2.050 2.060 1,540 -0.10(-4.63%)
Apr 17, 2024 2.040 2.450 2.040 2.160 2,622 -0.13(-5.68%)
Apr 16, 2024 2.420 2.480 2.290 2.290 6,973 -0.17(-6.83%)
Apr 15, 2024 2.461 2.461 2.270 2.458 1,224 -0.01(-0.35%)
Apr 12, 2024 2.513 2.513 2.230 2.467 915 +0.01(+0.54%)
Apr 11, 2024 2.180 2.453 2.090 2.453 5,044 +0.33(+15.73%)
Apr 10, 2024 2.410 2.553 2.000 2.120 4,264 -0.28(-11.67%)
Apr 09, 2024 2.520 2.575 2.400 2.400 4,613 -0.20(-7.69%)
Apr 08, 2024 2.880 2.880 2.460 2.600 19,336 -0.16(-5.80%)
Apr 05, 2024 2.100 2.970 2.100 2.760 28,664 +0.48(+21.05%)
Apr 04, 2024 2.200 2.360 2.200 2.280 1,534 +0.19(+9.09%)
Apr 03, 2024 2.120 2.283 2.090 2.090 4,626 +0.00(+0.00%)
Apr 02, 2024 2.000 2.150 2.000 2.090 2,243 +0.08(+3.98%)
Apr 01, 2024 2.110 2.304 2.000 2.010 6,770 +0.01(+0.50%)
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%)
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.