BNRG
BRENMILLER (BNRG)
NASDAQ
$1.70+$0.35 (+25.70%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $22.8M
    Market Cap
  • -98.54%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -51.79%
    Low Price$1.35
    High Price$2.80
  • 3 Months
    +11.57%
    Low Price$0.51
    High Price$4.15
  • 1 Year
    +141.50%
    Low Price$0.46
    High Price$4.15
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.52
1.52
1.23
1.35
-7.53%
1,203,792
06/01/2026
1.46
1.54
1.38
1.46
-12.05%
3,698,917
05/29/2026
1.95
1.97
1.65
1.66
-15.74%
15,617,886
05/28/2026
1.67
2.00
1.59
1.97
+23.90%
398,447
05/27/2026
1.59
1.65
1.56
1.59
0.00%
35,607
05/26/2026
1.68
1.68
1.58
1.59
-2.45%
46,432
05/22/2026
1.56
1.67
1.56
1.63
+3.82%
35,164
05/21/2026
1.65
1.68
1.54
1.57
-4.85%
45,642
05/20/2026
1.52
1.67
1.47
1.65
+5.10%
29,692
05/19/2026
1.59
1.65
1.54
1.57
-8.72%
54,711
05/18/2026
1.30
1.72
1.30
1.72
-4.44%
277,262
05/15/2026
1.90
2.03
1.80
1.80
-14.69%
194,228
05/14/2026
2.60
2.61
1.55
2.11
-7.86%
10,373,676
05/13/2026
2.32
2.38
2.18
2.29
-4.98%
49,962
05/12/2026
2.42
2.49
2.33
2.41
-3.60%
49,247
05/11/2026
2.18
2.72
2.13
2.50
+9.65%
118,522
05/08/2026
2.04
2.34
2.00
2.28
+9.62%
96,561
05/07/2026
2.45
2.45
2.01
2.08
-15.10%
179,068
05/06/2026
2.77
4.39
1.92
2.45
-8.92%
3,521,779
05/05/2026
2.80
2.85
2.65
2.69
-3.93%
41,843
05/04/2026
2.53
2.80
2.53
2.80
+8.95%
39,426
05/01/2026
2.27
2.60
2.25
2.57
+10.78%
49,154
04/30/2026
2.71
2.71
2.32
2.32
-12.45%
173,557
04/29/2026
3.02
3.09
2.62
2.65
-13.40%
141,596
04/28/2026
3.00
3.06
2.85
3.06
-2.55%
63,567
04/27/2026
3.04
3.15
2.99
3.14
+4.67%
40,104
04/24/2026
3.39
3.39
2.83
3.00
-10.71%
65,204
04/23/2026
3.99
4.00
3.18
3.36
-19.04%
183,735
04/22/2026
3.28
4.35
3.25
4.15
+27.69%
301,916
04/21/2026
3.28
3.35
3.18
3.25
-2.99%
31,149
04/20/2026
3.45
3.56
3.18
3.35
-3.74%
41,534
04/17/2026
3.51
3.60
3.24
3.48
-2.52%
74,296
04/16/2026
3.11
3.57
2.83
3.57
+8.18%
167,880
04/15/2026
2.96
3.57
2.80
3.30
+29.39%
318,980
04/15/2026
1:5 Split
04/14/2026
2.76
2.76
2.43
2.55
-13.10%
246,779
04/13/2026
2.82
2.95
2.80
2.94
+0.03%
86,305
04/10/2026
2.95
3.04
2.85
2.93
+0.12%
57,965
04/09/2026
3.10
3.10
2.85
2.93
-3.47%
53,224
04/08/2026
3.10
3.10
2.90
3.04
-0.62%
67,158
04/07/2026
3.11
3.12
2.91
3.06
-4.53%
50,068
04/06/2026
3.16
3.22
3.11
3.20
+0.19%
26,547
04/02/2026
3.17
3.19
3.00
3.19
+0.82%
90,329
04/01/2026
2.95
3.17
2.90
3.17
+5.09%
80,365
03/31/2026
3.01
3.05
2.75
3.01
+1.91%
1,037,134
03/30/2026
3.07
3.19
2.93
2.96
-10.24%
97,163
03/27/2026
3.35
3.45
2.95
3.30
+0.11%
78,778
03/26/2026
3.57
3.59
3.15
3.29
-9.78%
134,156
03/25/2026
3.39
3.69
3.27
3.65
+5.88%
162,748
03/25/2026
-$285.70 Earnings
03/24/2026
3.38
3.45
3.16
3.45
+2.07%
58,503
03/23/2026
2.99
3.40
2.96
3.38
+12.33%
232,595
03/20/2026
3.35
3.55
2.80
3.01
-4.57%
629,452
03/19/2026
2.94
3.23
2.83
3.15
+5.37%
151,664
03/18/2026
2.83
3.16
2.73
2.99
-0.35%
187,160
03/17/2026
3.20
3.23
2.81
3.00
-14.04%
318,713
03/16/2026
3.50
3.98
3.25
3.49
-3.66%
423,518
03/13/2026
4.45
4.64
3.50
3.62
-26.26%
803,756
03/12/2026
4.65
5.05
3.83
4.91
+18.67%
17,423,307
03/11/2026
4.24
4.40
4.03
4.14
-0.23%
178,332
03/10/2026
4.73
4.74
4.05
4.15
-5.46%
362,474
03/09/2026
4.03
4.67
4.03
4.39
+1.50%
404,238
03/06/2026
5.00
5.45
4.31
4.32
-28.54%
731,377
03/05/2026
6.10
6.23
6.00
6.05
-3.20%
4,236,388
03/04/2026
6.00
6.76
5.60
6.25
+4.17%
360,007
03/03/2026
5.95
6.00
5.60
6.00
0.00%
34,454
03/02/2026
6.40
6.48
5.80
6.00
-4.00%
110,599
02/27/2026
6.10
6.31
5.90
6.25
+2.46%
50,124
02/26/2026
6.30
6.34
5.93
6.10
-1.61%
42,128
02/25/2026
6.50
6.62
6.05
6.20
-3.88%
59,867
02/24/2026
6.50
6.70
6.15
6.45
-3.01%
58,327
02/23/2026
6.95
7.10
6.40
6.65
-1.48%
80,218
02/20/2026
6.95
7.20
6.60
6.75
-5.59%
51,999
02/19/2026
6.65
7.38
6.45
7.15
+10.00%
113,988
02/18/2026
7.05
7.16
6.25
6.50
-8.45%
129,191
02/17/2026
7.50
7.50
6.70
7.10
-6.58%
109,848
02/13/2026
7.45
8.15
7.40
7.60
0.00%
133,786
02/12/2026
8.50
8.84
7.55
7.60
-16.94%
336,106
02/11/2026
12.00
12.05
8.10
9.15
-25.15%
14,949,147
02/10/2026
13.85
13.85
11.73
12.23
-10.77%
48,501
02/09/2026
13.50
14.20
13.25
13.70
+4.98%
60,572
02/06/2026
11.10
13.55
11.05
13.05
+15.49%
43,817
02/05/2026
13.25
14.00
10.93
11.30
-14.72%
74,937
02/04/2026
15.65
15.65
12.45
13.25
-16.67%
185,612
02/03/2026
15.00
16.08
14.78
15.90
+6.35%
90,049
02/02/2026
14.30
15.40
14.10
14.95
+6.03%
109,298
01/30/2026
14.55
15.50
14.00
14.10
-4.08%
76,235
01/29/2026
14.75
15.95
13.25
14.70
-2.00%
129,331
01/28/2026
15.40
16.67
14.50
15.00
-6.25%
120,528
01/27/2026
17.60
17.90
13.85
16.00
-10.86%
1,629,968
01/26/2026
18.30
20.45
17.10
17.95
-1.37%
189,089
01/26/2026
1:7 Split
01/23/2026
19.60
19.60
17.97
18.20
-6.29%
242,695
01/22/2026
18.83
21.68
18.46
19.42
+6.30%
769,110
01/21/2026
18.88
19.21
18.20
18.27
-3.24%
148,679
01/20/2026
17.82
19.53
17.50
18.88
+3.71%
83,921
01/16/2026
17.85
18.55
17.15
18.21
+5.45%
72,564
01/15/2026
18.03
18.03
17.15
17.27
-3.80%
48,083
01/14/2026
17.08
18.52
16.80
17.95
+1.93%
94,772
01/13/2026
18.20
18.20
16.35
17.61
-3.23%
186,490