Brenmiller Energy Ltd
BNRGNASDAQUtilities● Active
$1.28
$-0.01(-0.78%)
Market Cap$104660
P/E Ratio—
52W High$138.075
52W Low$1.08
Brenmiller Energy Ltd（BNRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30,327.50
May 25, 2022
-100.0% from here
5-Year Low5Y
$1.08
Jun 5, 2026
+22.2% from low
IPO Priceadj.
$7,700.00
May 25, 2022
-100.0% since IPO
1 Year Ago
$124.25
Jun 9, 2025
-98.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.29 | $1.40 | $1.28 | $1.30 | $1.30 | 126K | +0.39% |
| Jun 5, 2026 | $1.40 | $1.48 | $1.08 | $1.29 | $1.29 | 620K | -7.86% |
| Jun 4, 2026 | $1.56 | $1.64 | $1.46 | $1.56 | $1.56 | 612K | +0.00% |
| Jun 3, 2026 | $1.56 | $1.91 | $1.41 | $1.82 | $1.82 | 12.6M | +16.67% |
| Jun 2, 2026 | $1.52 | $1.52 | $1.23 | $1.35 | $1.35 | 1.2M | -11.18% |
| Jun 1, 2026 | $1.46 | $1.54 | $1.38 | $1.46 | $1.46 | 3.7M | +0.00% |
| May 29, 2026 | $1.95 | $1.97 | $1.65 | $1.66 | $1.66 | 15.6M | -14.87% |
| May 28, 2026 | $1.67 | $2.00 | $1.59 | $1.97 | $1.97 | 398K | +17.96% |
| May 27, 2026 | $1.59 | $1.65 | $1.56 | $1.59 | $1.59 | 36K | +0.00% |
| May 26, 2026 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 46K | -5.36% |
| May 22, 2026 | $1.56 | $1.67 | $1.56 | $1.63 | $1.63 | 35K | +4.49% |
| May 21, 2026 | $1.65 | $1.68 | $1.54 | $1.57 | $1.57 | 46K | -4.85% |
| May 20, 2026 | $1.52 | $1.67 | $1.47 | $1.65 | $1.65 | 30K | +8.55% |
| May 19, 2026 | $1.59 | $1.65 | $1.54 | $1.57 | $1.57 | 55K | -1.26% |
| May 18, 2026 | $1.30 | $1.72 | $1.30 | $1.72 | $1.72 | 277K | +32.31% |
| May 15, 2026 | $1.90 | $2.03 | $1.80 | $1.80 | $1.80 | 194K | -5.26% |
| May 14, 2026 | $2.60 | $2.61 | $1.55 | $2.11 | $2.11 | 10.4M | -18.85% |
| May 13, 2026 | $2.32 | $2.38 | $2.18 | $2.29 | $2.29 | 50K | -1.29% |
| May 12, 2026 | $2.42 | $2.49 | $2.33 | $2.41 | $2.41 | 49K | -0.41% |
| May 11, 2026 | $2.18 | $2.72 | $2.13 | $2.50 | $2.50 | 119K | +14.68% |
Showing 1–20 of 1,012 records
Annual Stock Price Performance · BNRG
Jan 1 → Dec 31 · 5 years2026-92.4%$17.15 → $1.29
-92.4%
2025-92.2%$220.50 → $17.20
-92.2%
2024-77.3%$1002.75 → $227.50
-77.3%
2023-61.3%$2642.50 → $1023.75
-61.3%
2022-73.6%$9100.00 → $2401.00
-73.6%
Best Year2023 · -61.3%
Worst Year2026 · -92.4%
Positive Years0 / 5
Avg Annual Return-79.4%
5Y Total Return-100.0%
5Y CAGR~-83.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in BNRG?
If you invested $1,000 in BNRG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-88.6% / yr
Profit$-1,000
Based on May 25, 2022 · $7700.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brenmiller Energy Ltd（BNRG）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNRG 历史股价FMP 日线复权 OHLCV