BNRG(BNRG)
BNRG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $2.39 | $3.76 | $2.31 | $3.55 | 628,180 |
| 8/13/2026 | $3.10 | $3.67 | $2.86 | $3.46 | 1.13M |
| 8/12/2026 | $2.76 | $2.82 | $2.56 | $2.80 | 135,831 |
| 8/11/2026 | $2.40 | $2.74 | $2.40 | $2.66 | 90,721 |
| 8/10/2026 | $2.26 | $2.41 | $2.22 | $2.37 | 50,685 |
| 8/7/2026 | $2.30 | $2.43 | $2.18 | $2.27 | 27,233 |
| 8/6/2026 | $2.51 | $2.51 | $2.06 | $2.33 | 54,871 |
| 8/5/2026 | $2.55 | $2.63 | $2.40 | $2.49 | 39,033 |
| 8/4/2026 | $2.75 | $2.75 | $2.53 | $2.57 | 56,904 |
| 8/3/2026 | $2.76 | $2.81 | $2.75 | $2.81 | 34,200 |
| 7/31/2026 | $3.10 | $3.10 | $2.75 | $2.75 | 53,705 |
| 7/30/2026 | $3.17 | $3.42 | $2.95 | $3.07 | 81,622 |
| 7/29/2026 | $3.37 | $3.90 | $2.94 | $3.41 | 133,441 |
| 7/28/2026 | $2.94 | $3.64 | $2.94 | $3.34 | 139,335 |
| 7/27/2026 | $3.15 | $3.60 | $2.66 | $3.35 | 305,133 |
| 7/24/2026 | $6.12 | $6.42 | $3.84 | $4.02 | 8.13M |
| 7/23/2026 | $5.24 | $5.43 | $4.57 | $4.69 | 71,772 |
| 7/22/2026 | $5.37 | $5.65 | $5.24 | $5.54 | 101,917 |
| 7/21/2026 | $5.22 | $5.70 | $5.04 | $5.36 | 459,467 |
| 7/20/2026 | $5.01 | $5.32 | $4.77 | $5.04 | 225,850 |
| 7/17/2026 | $4.14 | $5.89 | $4.04 | $5.01 | 2.48M |
| 7/16/2026 | $4.35 | $4.35 | $3.93 | $4.14 | 32,658 |
| 7/15/2026 | $4.41 | $4.51 | $4.26 | $4.48 | 15,133 |
| 7/14/2026 | $4.02 | $4.66 | $3.90 | $4.50 | 65,341 |
| 7/13/2026 | $3.96 | $4.34 | $3.83 | $4.34 | 162,321 |
| 7/10/2026 | $4.98 | $5.14 | $4.81 | $5.04 | 41,950 |
| 7/9/2026 | $5.17 | $5.46 | $4.99 | $5.36 | 64,367 |
| 7/8/2026 | $5.94 | $5.94 | $4.80 | $5.40 | 1.75M |
| 7/7/2026 | $6.12 | $6.18 | $5.39 | $5.82 | 118,469 |
| 7/6/2026 | $5.70 | $5.85 | $5.26 | $5.78 | 54,517 |
| 7/2/2026 | $5.11 | $7.14 | $4.97 | $6.18 | 894,711 |
| 7/1/2026 | $4.89 | $4.92 | $4.62 | $4.86 | 12,367 |
| 6/30/2026 | $4.87 | $4.89 | $4.68 | $4.89 | 9,200 |
| 6/29/2026 | $4.80 | $5.00 | $4.68 | $4.84 | 15,031 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
