Stockscreener 앱 받기
0.5202
5.45%
0.0269
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.53 | $0.4901 | $0.0399 | 69,942.0 | +5.45% |
| 2026-01-15 | $0.515 | $0.49 | $0.025 | 46,901.0 | -3.80% |
| 2026-01-14 | $0.529 | $0.48 | $0.049 | 94,704.0 | +1.93% |
| 2026-01-13 | $0.52 | $0.467 | $0.053 | 185,483.0 | -3.23% |
| 2026-01-12 | $0.525 | $0.49 | $0.035 | 198,826.0 | -3.62% |
| 2026-01-09 | $0.553 | $0.5156 | $0.0374 | 139,546.0 | -2.44% |
| 2026-01-08 | $0.5898 | $0.5148 | $0.075 | 189,855.0 | -2.49% |
| 2026-01-07 | $0.59 | $0.48 | $0.11 | 522,477.0 | +14.55% |
| 2026-01-06 | $0.495 | $0.45 | $0.045 | 248,357.0 | +3.10% |
| 2026-01-05 | $0.4977 | $0.4583 | $0.0394 | 346,308.0 | +0.33% |
| 2026-01-02 | $0.4955 | $0.455 | $0.0405 | 459,928.0 | -2.76% |
| 2025-12-31 | $0.57 | $0.48 | $0.09 | 644,227.0 | -19.70% |
| 2025-12-30 | $0.91 | $0.4946 | $0.4154 | 12,771,932.0 | -24.38% |
| 2025-12-29 | $0.854 | $0.6633 | $0.1907 | 748,162.0 | +14.12% |
| 2025-12-26 | $0.7799 | $0.6589 | $0.121 | 155,848.0 | +3.82% |
| 2025-12-24 | $0.70 | $0.63 | $0.07 | 57,246.0 | +0.10% |
| 2025-12-23 | $0.7706 | $0.66 | $0.1106 | 182,607.0 | -11.03% |
| 2025-12-22 | $0.9325 | $0.7445 | $0.188 | 1,048,770.0 | +14.63% |
| 2025-12-19 | $0.678 | $0.66 | $0.018 | 8,191.0 | +2.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.59 | $0.45 | $0.14 | 2,572,269.0 | +5.71% |
Brenmiller Energy Ltd 주식 (BNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.4946 | $0.7003 | 16,180,694.0 | -47.17% |
| 2025-11 | $1.56 | $1.00 | $0.56 | 943,169.0 | -23.18% |
| 2025-10 | $1.95 | $1.48 | $0.47 | 2,041,596.0 | -4.43% |
| 2025-09 | $2.44 | $1.50 | $0.94 | 6,302,782.0 | -22.17% |
| 2025-08 | $2.39 | $1.64 | $0.754 | 1,131,789.0 | +18.02% |
| 2025-07 | $2.80 | $1.68 | $1.12 | 13,236,977.0 | -30.65% |
| 2025-06 | $2.92 | $0.4588 | $2.46 | 10,319,827.0 | +398.09% |
| 2025-05 | $1.18 | $0.4004 | $0.7796 | 39,587,127.0 | -58.16% |
| 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% |
0.50%
6.20%
자본화:
|
볼륨(24시간):