Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.84 | -0.0075 | -0.88% | 0.869 | 0.869 | 0.8102 | 41,453 |
| Jul 19 2024 | 0.8475 | -0.0205 | -2.36% | 0.86 | 0.872 | 0.83 | 47,947 |
| Jul 18 2024 | 0.868 | -0.03 | -3.34% | 0.941 | 0.9487 | 0.8531 | 191,108 |
| Jul 17 2024 | 0.898 | 0.0252 | 2.89% | 0.8851 | 0.939 | 0.87 | 119,178 |
| Jul 16 2024 | 0.8728 | -0.0321 | -3.55% | 0.9049 | 0.9049 | 0.85 | 134,182 |
| Jul 15 2024 | 0.9049 | 0.0249 | 2.83% | 0.873 | 0.938899 | 0.8523 | 221,945 |
| Jul 12 2024 | 0.88 | -0.01 | -1.12% | 0.891 | 0.891 | 0.86 | 59,654 |
| Jul 11 2024 | 0.89 | 0.0019 | 0.21% | 0.90 | 0.90 | 0.87 | 68,919 |
| Jul 10 2024 | 0.8881 | 0.0058 | 0.66% | 0.89 | 0.90 | 0.87 | 45,765 |
| Jul 09 2024 | 0.8823 | -0.0427 | -4.62% | 0.9248 | 0.9248 | 0.85 | 81,016 |
| Jul 08 2024 | 0.925 | -0.015 | -1.60% | 0.99 | 0.99 | 0.9031 | 52,761 |
| Jul 05 2024 | 0.939999 | -0.0031 | -0.33% | 0.93 | 0.94999 | 0.921 | 8,384 |
| Jul 03 2024 | 0.9431 | 0.0431 | 4.79% | 0.98 | 0.98 | 0.9263 | 110,272 |
| Jul 02 2024 | 0.90 | 0.0001 | 0.01% | 0.872 | 0.90 | 0.872 | 96,629 |
| Jul 01 2024 | 0.8999 | -0.0481 | -5.07% | 0.88 | 0.923 | 0.865 | 84,980 |
| Jun 28 2024 | 0.948 | 0.00 | 0.00% | 0.948 | 0.948 | 0.948 | 0 |
| Jun 27 2024 | 0.948 | 0.049 | 5.45% | 0.929 | 0.96 | 0.8806 | 86,354 |
| Jun 26 2024 | 0.899 | 0.0226 | 2.58% | 0.87 | 0.9291 | 0.85 | 68,028 |
| Jun 25 2024 | 0.8764 | -0.1137 | -11.48% | 1.01 | 1.01 | 0.8366 | 298,580 |
| Jun 24 2024 | 0.9901 | -0.0075 | -0.75% | 1.00 | 1.04 | 0.98 | 81,434 |
| Jun 21 2024 | 0.9976 | -0.0124 | -1.23% | 1.01 | 1.01 | 0.97 | 74,580 |
| Jun 20 2024 | 1.01 | -0.03 | -2.88% | 1.02 | 1.02 | 0.96 | 140,574 |
| Jun 18 2024 | 1.04 | 0.05 | 5.04% | 1.02 | 1.04 | 0.9805 | 201,173 |
| Jun 17 2024 | 0.9901 | -0.0199 | -1.97% | 1.04 | 1.04 | 0.98 | 123,599 |
| Jun 14 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.06 | 0.96 | 340,640 |
| Jun 13 2024 | 0.99 | -0.11 | -10.00% | 1.05 | 1.07 | 0.96 | 410,154 |
| Jun 12 2024 | 1.10 | -0.02 | -1.79% | 1.18 | 1.20 | 1.0667 | 604,329 |
| Jun 11 2024 | 1.12 | -0.09 | -7.44% | 1.06 | 1.252 | 1.02 | 852,410 |
| Jun 10 2024 | 1.21 | 0.22 | 22.22% | 1.17 | 1.24 | 1.04 | 5,199,007 |
| Jun 07 2024 | 0.99 | -0.08 | -7.48% | 1.04 | 1.07 | 0.95 | 953,951 |
| Jun 06 2024 | 1.07 | -0.03 | -2.73% | 1.33 | 1.45 | 1.07 | 15,382,598 |
| Jun 05 2024 | 1.10 | -0.05 | -4.35% | 1.13 | 1.16 | 1.00 | 164,831 |
| Jun 04 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.16 | 1.081 | 205,847 |
| Jun 03 2024 | 1.13 | -0.14 | -11.02% | 1.24 | 1.2533 | 1.05 | 605,399 |
| May 31 2024 | 1.27 | -0.14 | -9.93% | 1.41 | 2.0701 | 1.26 | 10,660,643 |
| May 30 2024 | 1.41 | 0.03 | 2.07% | 1.38 | 1.44 | 1.35 | 101,030 |
| May 29 2024 | 1.3814 | -0.01 | -0.62% | 1.38 | 1.435 | 1.3275 | 95,051 |
| May 28 2024 | 1.39 | -0.06 | -4.14% | 1.45 | 1.47 | 1.34 | 31,963 |
| May 24 2024 | 1.45 | -0.10 | -6.45% | 1.54 | 1.54 | 1.29 | 241,127 |
| May 23 2024 | 1.55 | -0.03 | -1.90% | 1.62 | 1.62 | 1.44 | 113,387 |
| May 22 2024 | 1.58 | -0.24 | -13.19% | 1.72 | 1.7899 | 1.41 | 309,126 |
| May 21 2024 | 1.82 | -0.03 | -1.62% | 1.70 | 1.82 | 1.70 | 146,626 |
| May 20 2024 | 1.85 | -0.16 | -7.96% | 2.03 | 2.03 | 1.68 | 559,067 |
| May 17 2024 | 2.01 | -0.10 | -4.74% | 3.06 | 3.27 | 1.82 | 10,768,229 |
| May 16 2024 | 2.11 | -0.04 | -1.86% | 2.16 | 2.20 | 2.11 | 3,481 |
| May 15 2024 | 2.15 | 0.03 | 1.42% | 2.19 | 2.19 | 2.13 | 3,682 |
| May 14 2024 | 2.12 | -0.05 | -2.38% | 2.19 | 2.19 | 2.11 | 6,517 |
| May 13 2024 | 2.1716 | -0.01 | -0.40% | 2.19 | 2.19 | 2.02 | 13,052 |
| May 10 2024 | 2.1804 | 0.28 | 14.76% | 1.91 | 2.1804 | 1.85 | 10,760 |
| May 09 2024 | 1.90 | -0.28 | -12.84% | 2.10 | 2.15 | 1.78 | 2,644 |
| May 08 2024 | 2.18 | 0.00 | 0.00% | 1.80 | 2.18 | 1.80 | 474 |
| May 07 2024 | 2.18 | 0.04 | 1.87% | 2.20 | 2.29 | 1.75 | 13,727 |
| May 06 2024 | 2.14 | 0.26 | 13.53% | 1.96 | 2.15 | 1.95 | 17,723 |
| May 03 2024 | 1.885 | -0.04 | -1.82% | 1.85 | 2.00 | 1.80 | 7,990 |
| May 02 2024 | 1.92 | -0.06 | -3.03% | 1.90 | 1.98 | 1.8876 | 2,015 |
| May 01 2024 | 1.98 | -0.10 | -4.80% | 2.10 | 2.10 | 1.98 | 778 |
| Apr 30 2024 | 2.0799 | 0.09 | 4.32% | 2.00 | 2.1237 | 1.98 | 2,169 |
| Apr 29 2024 | 1.9937 | -0.01 | -0.32% | 2.15 | 2.15 | 1.9937 | 4,796 |
| Apr 26 2024 | 2.00 | -0.10 | -4.91% | 2.15 | 2.15 | 2.00 | 5,466 |
| Apr 25 2024 | 2.1032 | -0.15 | -6.52% | 2.25 | 2.35 | 2.05 | 7,885 |
| Apr 24 2024 | 2.25 | -0.07 | -3.02% | 2.32 | 2.36 | 2.25 | 1,141 |
