Stockscreener 앱 받기
1.00
5.66%
-0.06
시간 외 거래:
1.00
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.02 | $0.9434 | $0.0766 | 91,715.0 | -5.66% |
| 2025-05-02 | $1.10 | $0.98 | $0.1186 | 137,231.0 | +6.00% |
| 2025-05-01 | $1.18 | $0.99 | $0.19 | 450,603.0 | -15.97% |
| 2025-04-30 | $1.22 | $1.19 | $0.025 | 41,109.0 | +0.00% |
| 2025-04-29 | $1.28 | $1.18 | $0.10 | 31,730.0 | -3.25% |
| 2025-04-28 | $1.35 | $1.16 | $0.19 | 74,119.0 | -8.21% |
| 2025-04-25 | $1.38 | $1.33 | $0.0489 | 34,968.0 | +0.60% |
| 2025-04-24 | $1.39 | $1.31 | $0.0825 | 45,872.0 | -4.86% |
| 2025-04-23 | $1.42 | $1.36 | $0.06 | 28,351.0 | +2.19% |
| 2025-04-22 | $1.37 | $1.28 | $0.09 | 39,659.0 | +7.03% |
| 2025-04-21 | $1.39 | $1.27 | $0.1213 | 23,611.0 | -2.29% |
| 2025-04-17 | $1.46 | $1.30 | $0.1599 | 22,314.0 | -3.68% |
| 2025-04-16 | $1.48 | $1.35 | $0.1299 | 40,699.0 | -6.85% |
| 2025-04-15 | $1.46 | $1.39 | $0.0701 | 20,637.0 | +4.29% |
| 2025-04-14 | $1.45 | $1.31 | $0.14 | 46,616.0 | +1.45% |
| 2025-04-11 | $1.39 | $1.31 | $0.0799 | 38,107.0 | -0.72% |
| 2025-04-10 | $1.49 | $1.30 | $0.1922 | 25,033.0 | +0.00% |
| 2025-04-09 | $1.43 | $1.18 | $0.2507 | 67,847.0 | +14.88% |
| 2025-04-08 | $1.31 | $1.15 | $0.1612 | 15,994.0 | -3.97% |
| 2025-04-07 | $1.26 | $1.09 | $0.17 | 36,660.0 | +5.00% |
Brenmiller Energy Ltd 주식 (BNRG) 연도별 가격 이력
이 심층 분석에서는 Brenmiller Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brenmiller Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.18 | $0.9434 | $0.2366 | 771,264.0 | -15.97% |
| 2025-04 | $1.49 | $1.09 | $0.40 | 753,164.0 | -4.08% |
| 2025-03 | $1.48 | $1.13 | $0.35 | 4,268,828.0 | -13.85% |
| 2025-02 | $1.73 | $1.02 | $0.71 | 7,177,926.0 | +5.88% |
| 2025-01 | $3.06 | $1.26 | $1.80 | 20,558,463.0 | +4.62% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.6661 | $0.4339 | 35,442,166.0 | +23.45% |
| 2024-11 | $0.8788 | $0.70 | $0.1788 | 1,761,887.0 | -5.53% |
| 2024-10 | $0.91 | $0.71 | $0.20 | 3,384,820.0 | +7.02% |
| 2024-09 | $1.87 | $0.79 | $1.08 | 91,925,187.0 | -47.79% |
| 2024-08 | $2.51 | $0.6016 | $1.91 | 244,061,580.0 | +108.89% |
| 2024-07 | $1.03 | $0.7224 | $0.3076 | 3,002,300.0 | -19.44% |
| 2024-06 | $1.45 | $0.8366 | $0.6134 | 25,101,786.0 | -27.48% |
| 2024-05 | $3.27 | $1.26 | $2.01 | 23,088,774.0 | -38.94% |
| 2024-04 | $2.97 | $1.98 | $0.99 | 122,182.0 | +3.99% |
| 2024-03 | $3.65 | $2.00 | $1.65 | 150,953.0 | -43.90% |
| 2024-02 | $4.65 | $3.30 | $1.35 | 92,525.0 | -18.98% |
| 2024-01 | $7.22 | $3.82 | $3.40 | 339,074.0 | -24.79% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.65 | $0.54 | $6.11 | 225,994.0 | +963.64% |
| 2023-11 | $0.70 | $0.53 | $0.17 | 301,759.0 | -6.62% |
| 2023-10 | $0.82 | $0.52 | $0.30 | 747,384.0 | -14.14% |
| 2023-09 | $0.82 | $0.60 | $0.22 | 346,190.0 | -7.30% |
| 2023-08 | $0.8699 | $0.55 | $0.3199 | 812,335.0 | -14.98% |
| 2023-07 | $1.38 | $0.782 | $0.5931 | 4,571,759.0 | -7.32% |
| 2023-06 | $1.01 | $0.85 | $0.16 | 592,872.0 | -7.93% |
| 2023-05 | $1.29 | $0.8701 | $0.4199 | 1,588,107.0 | -11.50% |
| 2023-04 | $2.80 | $0.8803 | $1.92 | 36,135,620.0 | +17.60% |
| 2023-03 | $1.55 | $0.8604 | $0.6896 | 106,749.0 | -34.12% |
| 2023-02 | $1.89 | $1.45 | $0.44 | 222,230.0 | -9.85% |
| 2023-01 | $2.01 | $1.48 | $0.53 | 105,170.0 | +20.25% |
1.84%
0.48%
자본화:
|
볼륨(24시간):