BNRG
BRENMILLER (BNRG)
NASDAQ
$0.67-$0.05 (-7.04%)
Price as of Jul 14, 2026 9:03 AM EDT
  • $9.9M
    Market Cap
  • -99.02%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -40.66%
    Low Price$0.72
    High Price$1.29
  • 3 Months
    -75.33%
    Low Price$0.72
    High Price$4.15
  • 1 Year
    -99.02%
    Low Price$0.48
    High Price$4.15
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.66
0.72
0.64
0.72
-13.80%
973,925
07/10/2026
0.83
0.86
0.80
0.84
-6.05%
251,691
07/09/2026
0.86
0.91
0.83
0.89
-0.67%
386,177
07/08/2026
0.99
0.99
0.80
0.90
-7.20%
10,505,446
07/07/2026
1.02
1.03
0.90
0.97
+0.75%
710,813
07/06/2026
0.95
0.97
0.88
0.96
-6.54%
327,060
07/02/2026
0.85
1.19
0.83
1.03
+27.21%
5,368,264
07/01/2026
0.82
0.82
0.77
0.81
-0.67%
74,171
06/30/2026
0.81
0.82
0.78
0.82
+1.04%
55,150
06/29/2026
0.80
0.83
0.78
0.81
+0.20%
90,183
06/26/2026
0.80
0.84
0.77
0.81
-4.27%
114,619
06/25/2026
0.84
0.95
0.82
0.84
+1.50%
822,901
06/24/2026
1.08
1.08
0.67
0.83
-23.62%
438,826
06/23/2026
1.15
1.15
1.06
1.09
-6.47%
171,406
06/22/2026
1.15
1.22
1.12
1.16
0.00%
180,924
06/18/2026
1.28
1.28
1.16
1.16
-9.37%
118,177
06/17/2026
1.20
1.29
1.17
1.28
+5.79%
330,781
06/16/2026
1.28
1.29
1.16
1.21
-6.20%
246,922
06/15/2026
1.24
1.67
1.21
1.29
+5.74%
1,837,376
06/12/2026
1.36
1.36
1.20
1.22
-14.69%
178,273
06/11/2026
1.40
1.43
1.24
1.43
+9.16%
645,447
06/10/2026
1.18
1.48
1.15
1.31
+11.02%
1,000,904
06/09/2026
1.57
1.58
1.08
1.18
-12.59%
7,962,273
06/08/2026
1.29
1.40
1.28
1.35
+4.65%
205,803
06/05/2026
1.40
1.48
1.08
1.29
-17.31%
620,373
06/04/2026
1.56
1.64
1.46
1.56
-14.29%
612,176
06/03/2026
1.56
1.91
1.41
1.82
+34.81%
12,630,179
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