Other US listings · BNRG · stock
Brenx Ltd. (BNRG) stock price history
Every Other US listings trading session of Brenx Ltd. from May 25, 2022 to Aug 13, 2026: 1,058 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNRG adjusted close, 2022 to 2026
- $7,700
- All time high, 2022
- $85.40
- 52 week high, $0.4440 low
- 1,058
- Daily sessions since 2022
Last updated Aug 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BNRG key facts
- Brenx Ltd. (BNRG) closed at $3.46 on Aug 13, 2026 on Other US listings.
- BNRG's all time high close is $7,700, set on May 25, 2022; its all time low close is $0.4580 on Jul 31, 2026.
- BNRG's 52 week range is $0.4440 to $85.40.
- BNRG returned -95.1% over the year to Aug 13, 2026.
- Since May 25, 2022 BNRG returned -100%, -83.9% a year compounded.
- BNRG's deepest drawdown was -100.0% from May 25, 2022 to Jul 31, 2026.
- DataCedar holds 1,058 daily sessions of BNRG history from May 25, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNRG price chart, 2022 to 2026
BNRG returns
Price return from the last close on or before the window start to Aug 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +377.9% |
| 3 months | +51.1% |
| 6 months | -54.5% |
| Year to date | -83.9% |
| 1 year | -95.1% |
| 3 years | -99.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 25, 2022 | -100.0% |
| Compound annual growth, 4.2 years | -83.9% |
BNRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,700 on May 25, 2022
- All time low close
- $0.4580 on Jul 31, 2026
- 52 week high
- $85.40 on Sep 23, 2025
- 52 week low
- $0.4440 on Jul 27, 2026
- Deepest drawdown
- -100.0% from May 25, 2022 to Jul 31, 2026, not yet recovered
- Best single session
- +513.1% on Aug 3, 2026
- Worst single session
- -28.5% on Mar 6, 2026
- Volatility, 1 year annualised
- 235.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, -57%
- Worst calendar year
- 2025, -92%
BNRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 25, 2022; 2026 runs to Aug 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.15 | $21.70 | $0.4440 | $3.46 | -79.9% | 168.8M | 154 |
| 2025 | $220.50 | $535.50 | $16.80 | $17.22 | -92.4% | 1.7M | 250 |
| 2024 | $1,003 | $1,264 | $105.35 | $227.50 | -77.8% | 2.8M | 252 |
| 2023 | $2,643 | $4,900 | $894.25 | $1,024 | -57.4% | 26.9K | 250 |
| 2022 | $9,100 | $30,328 | $2,153 | $2,401 | n/a | 2.6K | 152 |
BNRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $3.46 | +655.5% |
| July 2026 | $0.4580 | -43.8% |
| June 2026 | $0.8150 | -50.9% |
| May 2026 | $1.66 | -28.4% |
| April 2026 | $2.32 | -23.1% |
| March 2026 | $3.02 | -51.8% |
| February 2026 | $6.25 | -55.7% |
| January 2026 | $14.10 | -18.1% |
| December 2025 | $17.22 | -57.6% |
| November 2025 | $40.60 | -23.2% |
| October 2025 | $52.85 | -4.4% |
| September 2025 | $55.30 | -22.2% |
About the BNRG data
Daily bars. 1,058 sessions from May 25, 2022 to Aug 13, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BNRG share price history
