NasdaqCM - Nasdaq Real Time Price
USD
BrenX Ltd. (BRNX)
0.4581
-0.1220
(-21.03%)
At close: October 30 at 4:00:01 PM EDT
0.4501
-0.0080
(-1.75%)
After hours: October 30 at 7:13:08 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5300
0.5300
0.4410
0.4580
0.4580
124,100
Oct 29, 2026
0.5920
0.5940
0.5600
0.5800
0.5800
52,700
Oct 28, 2026
0.7400
0.7400
0.5910
0.6100
0.6100
85,000
Oct 27, 2026
0.7300
0.8000
0.7010
0.7300
0.7300
39,100
Oct 26, 2026
0.7980
0.8140
0.7550
0.7600
0.7600
16,500
Oct 23, 2026
0.8550
0.8900
0.7700
0.7730
0.7730
32,000
Oct 22, 2026
0.8220
0.9900
0.7630
0.8560
0.8560
144,400
Oct 21, 2026
0.8990
0.9840
0.8200
0.8620
0.8620
55,200
Oct 20, 2026
0.8300
1.0500
0.8140
0.8910
0.8910
227,400
Oct 19, 2026
0.9390
0.9390
0.8010
0.8100
0.8100
65,100
Oct 16, 2026
1.0600
1.0800
0.9100
0.9100
0.9100
58,000
Oct 15, 2026
0.8350
1.1100
0.8000
1.0500
1.0500
207,500
Oct 14, 2026
1.2500
1.3000
1.0000
1.0700
1.0700
306,500
Oct 13, 2026
1.3800
1.3850
1.3200
1.3200
1.3200
61,400
Oct 12, 2026
1.3300
1.5100
1.3300
1.3800
1.3800
118,000
Oct 9, 2026
1.4200
1.4800
1.3300
1.3400
1.3400
99,700
Oct 8, 2026
1.5000
1.5300
1.4200
1.4200
1.4200
84,500
Oct 7, 2026
1.7200
1.7200
1.4200
1.5300
1.5300
182,200
Oct 6, 2026
1.9000
1.9000
1.8000
1.8000
1.8000
64,000
Oct 5, 2026
1.9000
2.0350
1.8600
1.8900
1.8900
176,400
Oct 2, 2026
2.1700
2.1700
1.6100
1.8200
1.8200
394,300
Oct 1, 2026
2.3200
2.3210
2.1700
2.2400
2.2400
103,600
Sep 30, 2026
2.3100
2.3900
2.2610
2.3400
2.3400
130,900
Sep 29, 2026
2.2800
2.3700
2.2200
2.2900
2.2900
108,600
Sep 28, 2026
2.3000
2.3900
2.2800
2.3000
2.3000
112,500
Sep 25, 2026
2.3600
2.4900
2.2900
2.4900
2.4900
249,200
Sep 24, 2026
2.3300
2.3600
2.2100
2.2900
2.2900
300,900
Sep 23, 2026
2.4800
2.4800
2.2600
2.3800
2.3800
289,900
Sep 22, 2026
2.4000
2.4400
2.1200
2.3300
2.3300
299,000
Sep 21, 2026
2.4200
2.5900
2.3900
2.4000
2.4000
147,000
Sep 18, 2026
2.3400
2.5370
2.3400
2.5300
2.5300
213,200
Sep 17, 2026
2.4200
2.7200
2.4200
2.5900
2.5900
310,500
Sep 16, 2026
2.5600
2.6400
2.4200
2.4400
2.4400
416,800
Sep 15, 2026
3.1100
3.2000
2.5400
2.7600
2.7600
6,365,100
Sep 14, 2026
2.6600
2.9400
2.6200
2.7600
2.7600
455,200
Sep 11, 2026
2.6700
2.7300
2.5200
2.5400
2.5400
515,700
Sep 10, 2026
2.4400
3.1800
2.3800
2.8500
2.8500
2,296,800
Sep 9, 2026
2.4200
2.6700
2.3500
2.6300
2.6300
1,033,800
Sep 8, 2026
2.3850
2.4200
2.0900
2.3000
2.3000
2,236,800
Sep 4, 2026
2.8300
2.8700
2.1700
2.2400
2.2400
3,914,200
Sep 3, 2026
3.3100
3.3300
2.8000
3.0400
3.0400
737,300
Sep 2, 2026
3.8900
4.0000
3.0450
3.1600
3.1600
2,241,300
Sep 1, 2026
3.4200
3.8500
3.2800
3.5200
3.5200
2,404,900
Aug 31, 2026
4.5000
4.8700
3.8800
4.2800
4.2800
2,093,600
Aug 28, 2026
3.8300
4.2500
3.0100
3.8900
3.8900
6,088,500
Aug 27, 2026
6.8950
10.3600
3.2600
3.8600
3.8600
10,477,600
Aug 26, 2026
6.4500
7.4000
5.7900
6.2400
6.2400
1,282,600
Aug 25, 2026
4.9400
5.7500
4.6300
5.5600
5.5600
1,710,600
Aug 24, 2026
4.2000
4.2000
3.6900
4.1800
4.1800
486,300
Aug 21, 2026
3.7300
4.0000
3.4700
3.7300
3.7300
1,478,100
Aug 20, 2026
2.8800
3.2600
2.8000
3.2000
3.2000
2,486,800
Aug 19, 2026
2.7500
3.9000
2.6400
2.9700
2.9700
1,878,400
Aug 18, 2026
3.0100
3.0200
2.4130
2.6500
2.6500
425,800
Aug 17, 2026
3.6100
3.7160
2.6500
3.0500
3.0500
3,413,100
Aug 14, 2026
2.3900
3.7600
2.3100
3.5500
3.5500
628,200
Aug 13, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
3.1000
3.6700
2.8580
3.4600
3.4600
1,128,900
Aug 12, 2026
2.7600
2.8200
2.5620
2.8020
2.8020
135,833
Aug 11, 2026
2.4000
2.7420
2.4000
2.6640
2.6640
90,717
Aug 10, 2026
2.2620
2.4060
2.2200
2.3700
2.3700
50,683
Aug 7, 2026
2.2980
2.4300
2.1780
2.2680
2.2680
27,233
Aug 6, 2026
2.5080
2.5080
2.0640
2.3340
2.3340
54,867
Aug 5, 2026
2.5500
2.6340
2.4000
2.4900
2.4900
39,033
Aug 4, 2026
2.7480
2.7540
2.5260
2.5740
2.5740
56,900
Aug 3, 2026
2.7600
2.8080
2.7480
2.8080
2.8080
34,200
Jul 31, 2026
3.0960
3.0960
2.7480
2.7480
2.7480
53,700
Jul 30, 2026
3.1740
3.4140
2.9460
3.0720
3.0720
81,617
Jul 29, 2026
3.3660
3.9000
2.9400
3.4080
3.4080
133,433
Jul 28, 2026
2.9400
3.6360
2.9400
3.3420
3.3420
139,333
Jul 27, 2026
3.1500
3.6000
2.6640
3.3480
3.3480
305,133
Jul 24, 2026
6.1500
6.4200
3.8400
4.0260
4.0260
8,134,867
Jul 23, 2026
5.2380
5.4300
4.5660
4.6920
4.6920
71,767
Jul 22, 2026
5.3700
5.6520
5.2380
5.5380
5.5380
101,917
Jul 21, 2026
5.2200
5.7000
5.0400
5.3580
5.3580
459,467
Jul 20, 2026
5.0100
5.3160
4.7700
5.0400
5.0400
225,850
Jul 17, 2026
4.1400
5.8860
4.0440
5.0100
5.0100
2,481,017
Jul 16, 2026
4.3500
4.3500
3.9300
4.1400
4.1400
32,633
Jul 15, 2026
4.4040
4.5060
4.2600
4.4820
4.4820
15,133
Jul 14, 2026
4.0200
4.6620
3.9000
4.5000
4.5000
65,333
Jul 13, 2026
3.9600
4.3440
3.8280
4.3440
4.3440
162,317
Jul 10, 2026
4.9800
5.1420
4.8120
5.0400
5.0400
41,950
Jul 9, 2026
5.1720
5.4600
4.9920
5.3640
5.3640
64,367
Jul 8, 2026
5.9400
5.9400
4.8000
5.4000
5.4000
1,750,900
Jul 7, 2026
6.1200
6.1800
5.3940
5.8200
5.8200
118,467
Jul 6, 2026
5.7060
5.8440
5.2560
5.7780
5.7780
54,517
Jul 2, 2026
5.1120
7.1400
4.9740
6.1800
6.1800
894,717
Jul 1, 2026
4.8900
4.9200
4.6200
4.8600
4.8600
12,367
Jun 30, 2026
4.8720
4.8900
4.6800
4.8900
4.8900
9,200
Jun 29, 2026
4.8000
4.9980
4.6800
4.8420
4.8420
14,983
Jun 26, 2026
4.8000
5.0400
4.6200
4.8300
4.8300
19,100
Jun 25, 2026
5.0400
5.7000
4.8900
5.0460
5.0460
137,150
Jun 24, 2026
6.4800
6.4800
4.0200
4.9740
4.9740
73,133
Jun 23, 2026
6.9000
6.9000
6.3600
6.5100
6.5100
28,567
Jun 22, 2026
6.9000
7.3200
6.6900
6.9600
6.9600
30,150
Jun 18, 2026
7.6800
7.6800
6.9600
6.9600
6.9600
19,700
Jun 17, 2026
7.2000
7.7400
7.0200
7.6800
7.6800
55,133
Jun 16, 2026
7.6800
7.7340
6.9600
7.2600
7.2600
41,150
Jun 15, 2026
7.4400
10.0200
7.2600
7.7400
7.7400
306,233
Jun 12, 2026
8.1600
8.1600
7.2000
7.3200
7.3200
29,100
Jun 11, 2026
8.4000
8.5800
7.4400
8.5800
8.5800
107,567
Jun 10, 2026
7.0800
8.8800
6.9000
7.8600
7.8600
166,817
Jun 9, 2026
9.4200
9.4800
6.4800
7.0800
7.0800
1,327,050
Jun 8, 2026
7.7400
8.4000
7.6800
8.1000
8.1000
34,300
Jun 5, 2026
8.4000
8.8800
6.4800
7.7400
7.7400
103,400
Jun 4, 2026
9.3600
9.8400
8.7600
9.3600
9.3600
102,033
Jun 3, 2026
9.3600
11.4600
8.4600
10.9200
10.9200
2,105,067
Jun 2, 2026
9.1200
9.1200
7.3800
8.1000
8.1000
200,633
Jun 1, 2026
8.7600
9.2400
8.2800
8.7600
8.7600
616,533
May 29, 2026
11.7000
11.8200
9.9000
9.9600
9.9600
2,603,100
May 28, 2026
10.0200
12.0000
9.5400
11.8200
11.8200
66,400
May 27, 2026
9.5400
9.8700
9.3600
9.5400
9.5400
5,917
May 26, 2026
10.0800
10.0800
9.4800
9.5400
9.5400
7,050
May 22, 2026
9.3600
10.0200
9.3600
9.7800
9.7800
5,750
May 21, 2026
9.9000
10.0800
9.2400
9.4200
9.4200
7,683
May 20, 2026
9.1200
10.0200
8.8200
9.9000
9.9000
4,917
May 19, 2026
9.5400
9.9000
9.2400
9.4200
9.4200
9,117
May 18, 2026
7.8000
10.3200
7.8000
10.3200
10.3200
46,217
May 15, 2026
11.4000
12.1800
10.8000
10.8000
10.8000
32,367
May 14, 2026
15.6000
15.6600
9.3000
12.6600
12.6600
1,728,967
May 13, 2026
13.9200
14.2800
13.0800
13.7400
13.7400
8,333
May 12, 2026
14.5320
14.9400
13.9800
14.4600
14.4600
8,200
May 11, 2026
13.0800
16.3200
12.7800
15.0000
15.0000
19,750
May 8, 2026
12.2400
14.0400
12.0000
13.6800
13.6800
16,067
May 7, 2026
14.7000
14.7000
12.0600
12.4800
12.4800
29,850
May 6, 2026
16.6200
26.3400
11.5200
14.7000
14.7000
586,967
May 5, 2026
16.8000
17.1000
15.9000
16.1400
16.1400
6,967
May 4, 2026
15.1800
16.8000
15.1800
16.8000
16.8000
6,567
May 1, 2026
13.6200
15.6000
13.5000
15.4200
15.4200
8,183
Apr 30, 2026
16.2600
16.2600
13.9200
13.9200
13.9200
28,933
Apr 29, 2026
18.1200
18.5400
15.7200
15.9000
15.9000
24,033
Apr 28, 2026
18.0000
18.3600
17.1000
18.3600
18.3600
10,600
Apr 27, 2026
18.2400
18.9000
17.9400
18.8400
18.8400
6,683
Apr 24, 2026
20.3400
20.3400
16.9800
18.0000
18.0000
10,867
Apr 23, 2026
23.9400
24.0000
19.0800
20.1600
20.1600
30,617
Apr 22, 2026
19.6800
26.1000
19.5000
24.9000
24.9000
50,317
Apr 21, 2026
19.6800
20.1000
19.0800
19.5000
19.5000
5,183
Apr 20, 2026
20.7000
21.3300
19.0560
20.1000
20.1000
6,917
Apr 17, 2026
21.0600
21.6000
19.4400
20.8800
20.8800
12,383
Apr 16, 2026
18.6600
21.4200
16.9800
21.4200
21.4200
27,983
Apr 15, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
17.7600
21.4200
16.8000
19.8000
19.8000
53,167
Apr 14, 2026
16.5600
16.5600
14.6100
15.3000
15.3000
8,227
Apr 13, 2026
16.9200
17.7000
16.8000
17.6100
17.6100
2,877
Apr 10, 2026
17.7000
18.2400
17.1000
17.6100
17.6100
1,920
Apr 9, 2026
18.6000
18.6000
17.1000
17.5800
17.5800
1,773
Apr 8, 2026
18.6000
18.6000
17.4000
18.2100
18.2100
2,240
Apr 7, 2026
18.6300
18.7200
17.4600
18.3300
18.3300
1,670
Apr 6, 2026
18.9900
19.3200
18.6600
19.2000
19.2000
877
Apr 2, 2026
18.9900
19.1700
18.0000
19.1700
19.1700
3,010
Apr 1, 2026
17.7000
19.0200
17.4000
19.0200
19.0200
2,680
Mar 31, 2026
18.0600
18.3000
16.5000
18.0900
18.0900
34,570
Mar 30, 2026
18.3900
19.1400
17.5500
17.7600
17.7600
3,227
Mar 27, 2026
20.1000
20.7000
17.7000
19.7700
19.7700
2,627
Mar 26, 2026
21.4200
21.5400
18.8700
19.7400
19.7400
4,467
Mar 25, 2026
20.3400
22.1100
19.5900
21.9000
21.9000
5,423
Mar 24, 2026
20.2500
20.6700
18.9600
20.6700
20.6700
1,930
Mar 23, 2026
17.9100
20.4000
17.7900
20.2500
20.2500
7,750
Mar 20, 2026
20.1000
21.3300
16.8000
18.0300
18.0300
20,987
Mar 19, 2026
17.6400
19.4100
16.9500
18.9000
18.9000
5,057
Mar 18, 2026
16.9800
18.9600
16.3800
17.9400
17.9400
6,240
Mar 17, 2026
19.2000
19.4100
16.8600
18.0000
18.0000
10,623
Mar 16, 2026
21.0000
23.8500
19.5000
20.9400
20.9400
14,117
Mar 13, 2026
26.6700
27.8100
21.0300
21.7500
21.7500
26,793
Mar 12, 2026
27.8700
30.3000
23.0100
29.4900
29.4900
580,777
Mar 11, 2026
25.4400
26.4000
24.1800
24.8400
24.8400
5,650
Mar 10, 2026
28.4100
28.4400
24.3000
24.9000
24.9000
12,083
Mar 9, 2026
24.1500
28.0500
24.1500
26.3400
26.3400
13,473
Mar 6, 2026
30.0000
32.7000
25.8300
25.9500
25.9500
24,380
Mar 5, 2026
36.6000
37.3500
36.0000
36.3000
36.3000
141,213
Mar 4, 2026
36.0000
40.5600
33.6000
37.5000
37.5000
12,000
Mar 3, 2026
35.7000
36.0000
33.6000
36.0000
36.0000
1,150
Mar 2, 2026
38.4000
38.8500
34.8000
36.0000
36.0000
3,683
Feb 27, 2026
36.6000
37.8600
35.4000
37.5000
37.5000
1,663
Feb 26, 2026
37.8000
38.0400
35.5500
36.6000
36.6000
1,403
Feb 25, 2026
39.0000
39.7200
36.3000
37.2000
37.2000
1,993
Feb 24, 2026
39.0000
40.2000
36.9000
38.7000
38.7000
1,943
Feb 23, 2026
41.7000
42.6000
38.4000
39.9000
39.9000
2,673
Feb 20, 2026
41.7000
43.2000
39.6000
40.5000
40.5000
1,733
Feb 19, 2026
39.9000
44.3100
38.7000
42.9000
42.9000
3,800
Feb 18, 2026
42.3000
42.9600
37.5000
39.0000
39.0000
4,307
Feb 17, 2026
45.0000
45.0000
40.2000
42.6000
42.6000
3,657
Feb 13, 2026
44.7000
48.9000
44.4000
45.6000
45.6000
4,460
Feb 12, 2026
51.0000
53.0100
45.3000
45.6000
45.6000
10,937
Feb 11, 2026
72.0000
72.3000
48.6000
54.9000
54.9000
498,303
Feb 10, 2026
83.1000
83.1000
70.3500
73.3500
73.3500
1,613
Feb 9, 2026
81.0000
85.2000
79.5000
82.2000
82.2000
2,020
Feb 6, 2026
66.6000
81.3000
66.3000
78.3000
78.3000
1,460
Feb 5, 2026
79.5000
84.0000
65.5500
67.8000
67.8000
2,490
Feb 4, 2026
93.9000
93.9000
74.7000
79.5000
79.5000
6,187
Feb 3, 2026
90.0000
96.4500
88.6800
95.4000
95.4000
2,993
Feb 2, 2026
85.8000
92.4000
84.6000
89.7000
89.7000
3,643
Jan 30, 2026
87.3000
93.0000
84.0000
84.6000
84.6000
2,540
Jan 29, 2026
88.5000
95.7000
79.5000
88.2000
88.2000
4,310
Jan 28, 2026
92.4000
100.0200
87.0000
90.0000
90.0000
4,003
Jan 27, 2026
105.6000
107.4000
83.1000
96.0000
96.0000
54,333
Jan 26, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
109.8000
122.7000
102.6000
107.7000
107.7000
6,303
Jan 23, 2026
117.6000
117.6000
107.9400
109.2000
109.2000
1,156
Jan 22, 2026
112.9800
130.2000
110.8800
116.5500
116.5500
3,662
Jan 21, 2026
113.4000
115.2900
109.2000
109.6200
109.6200
708
Jan 20, 2026
106.8900
117.1800
105.0000
113.4000
113.4000
399
Jan 16, 2026
107.1000
111.3000
102.9000
109.2000
109.2000
346
Jan 15, 2026
108.1500
108.1500
102.9000
103.5300
103.5300
229
Jan 14, 2026
102.4800
111.0900
100.8000
107.7300
107.7300
451
Jan 13, 2026
109.2000
109.2000
98.0700
105.6300
105.6300
888
Jan 12, 2026
109.2000
110.2500
102.9000
109.2000
109.2000
954
Jan 9, 2026
116.1300
116.1300
108.3600
113.1900
113.1900
764
Jan 8, 2026
121.3800
123.9000
108.1500
116.1300
116.1300
912
Jan 7, 2026
103.9500
123.9000
100.8000
119.0700
119.0700
2,501
Jan 6, 2026
98.7000
103.9500
94.5000
103.9500
103.9500
1,194
Jan 5, 2026
96.6000
104.5800
96.1800
100.8000
100.8000
1,660
Jan 2, 2026
102.9000
104.1600
95.5500
100.5900
100.5900
2,241
Dec 31, 2025
116.1300
119.7000
100.8000
103.3200
103.3200
3,213
Dec 30, 2025
182.0700
191.1000
103.9500
128.7300
128.7300
61,427
Dec 29, 2025
147.0000
179.3400
139.2300
170.1000
170.1000
3,863
Dec 26, 2025
147.0000
163.8000
138.3900
149.1000
149.1000
781
Dec 24, 2025
143.4300
147.0000
132.3000
143.6400
143.6400
272
Dec 23, 2025
161.9100
161.9100
138.6000
143.4300
143.4300
878
Dec 22, 2025
159.8100
195.9300
156.4500
161.2800
161.2800
5,003
Dec 19, 2025
141.1200
142.3800
138.6000
140.7000
140.7000
40
Dec 18, 2025
136.5000
144.6900
136.5000
136.7100
136.7100
345
Dec 17, 2025
147.0000
149.1000
128.1000
134.4000
134.4000
884
Dec 16, 2025
157.5000
157.5000
147.0000
152.0400
152.0400
220
Dec 15, 2025
170.1000
172.2000
155.4000
158.5500
158.5500
497
Dec 12, 2025
179.5500
203.7000
168.4200
168.4200
168.4200
897
Dec 11, 2025
220.5000
236.0400
199.5000
199.5000
199.5000
1,605
Dec 10, 2025
237.3000
243.6000
228.9000
237.3000
237.3000
302
Dec 9, 2025
233.1000
241.5000
227.4300
227.4300
227.4300
240
Dec 8, 2025
241.5000
243.6000
233.1000
241.5000
241.5000
71
Dec 5, 2025
237.3000
249.9000
235.2000
241.5000
241.5000
92
Dec 4, 2025
237.7200
246.7500
231.0000
237.3000
237.3000
293
Dec 3, 2025
243.6000
243.6000
234.1500
237.9300
237.9300
189
Dec 2, 2025
231.0000
249.9000
231.0000
243.6000
243.6000
148
Dec 1, 2025
243.6000
250.9500
231.0000
231.0000
231.0000
176
Nov 28, 2025
241.5000
256.2000
241.5000
243.6000
243.6000
124
Nov 26, 2025
249.9000
270.0600
241.5000
256.2000
256.2000
417
Nov 25, 2025
237.3000
247.1700
233.1000
243.6000
243.6000
134
Nov 24, 2025
241.5000
241.5000
218.4000
231.0000
231.0000
103
Nov 21, 2025
210.0000
249.9000
210.0000
228.9000
228.9000
184
Nov 20, 2025
218.4000
236.2500
212.1000
214.2000
214.2000
588
Nov 19, 2025
256.2000
258.3000
218.4000
220.5000
220.5000
536
Nov 18, 2025
247.8000
258.3000
239.4000
258.3000
258.3000
257
Nov 17, 2025
256.2000
258.3000
252.0000
252.0000
252.0000
103
Nov 14, 2025
260.4000
263.1300
254.1000
256.4100
256.4100
147
Nov 13, 2025
275.1000
285.6000
256.2000
268.8000
268.8000
359
Nov 12, 2025
277.2000
285.6000
275.1000
275.1000
275.1000
151
Nov 11, 2025
279.3000
283.5000
270.9000
281.4000
281.4000
126
Nov 10, 2025
298.2000
298.2000
268.8000
269.8500
269.8500
381
Nov 7, 2025
298.2000
299.6700
282.2400
299.6700
299.6700
58
Nov 6, 2025
302.4000
309.3300
296.1000
300.3000
300.3000
91
Nov 5, 2025
291.9000
314.7900
291.0600
310.8000
310.8000
227
Nov 4, 2025
310.8000
315.4200
283.5000
294.0000
294.0000
302
Nov 3, 2025
327.6000
327.6000
291.9000
310.8000
310.8000
556
Oct 31, 2025
319.2000
325.5000
310.8000
317.1000
317.1000
283
