Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 83.58
-0.42 (-0.50%)
At close: Oct 6, 2025
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 83.58 | 83.59 | 82.00 | 83.58 | 83.58 | -0.50% | 1,106 |
| Oct 3, 2025 | 84.00 | 84.00 | 82.99 | 84.00 | 84.00 | - | 448 |
| Oct 2, 2025 | 84.00 | 84.10 | 82.00 | 84.00 | 84.00 | 1.20% | 1,115 |
| Oct 1, 2025 | 83.00 | 84.99 | 80.00 | 83.00 | 83.00 | -5.81% | 48,202 |
| Sep 30, 2025 | 88.12 | 88.12 | 80.00 | 88.12 | 88.12 | 7.46% | 6,533,010 |
| Sep 29, 2025 | 82.00 | 82.00 | 77.98 | 82.00 | 82.00 | 5.13% | 253,369 |
| Sep 26, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | 0.01% | 116,836 |
| Sep 25, 2025 | 77.99 | 78.00 | 77.99 | 77.99 | 77.99 | 0.01% | 913 |
| Sep 24, 2025 | 77.98 | 78.00 | 77.98 | 77.98 | 77.98 | -0.03% | 163,223 |
| Sep 23, 2025 | 78.00 | 78.10 | 78.00 | 78.00 | 78.00 | -0.12% | 23,286 |
| Sep 22, 2025 | 78.09 | 78.09 | 77.98 | 78.09 | 78.09 | 0.12% | 4,194 |
| Sep 19, 2025 | 78.00 | 78.02 | 78.00 | 78.00 | 78.00 | - | 3,561 |
| Sep 18, 2025 | 78.00 | 78.03 | 74.00 | 78.00 | 78.00 | -0.13% | 405,825 |
| Sep 17, 2025 | 78.10 | 78.10 | 78.00 | 78.10 | 78.10 | 0.13% | 10,118 |
| Sep 16, 2025 | 78.00 | 78.10 | 78.00 | 78.00 | 78.00 | -0.03% | 18,982 |
| Sep 15, 2025 | 78.02 | 78.04 | 78.02 | 78.02 | 78.02 | - | 2,888 |
| Sep 12, 2025 | 78.02 | 78.10 | 78.02 | 78.02 | 78.02 | -0.04% | 13,520 |
| Sep 11, 2025 | 78.05 | 78.25 | 77.95 | 78.05 | 78.05 | -0.26% | 24,455 |
| Sep 10, 2025 | 78.25 | 78.45 | 78.10 | 78.25 | 78.25 | -0.33% | 19,386 |
| Sep 9, 2025 | 78.51 | 78.51 | 78.10 | 78.51 | 78.51 | -0.62% | 1,415 |
| Sep 8, 2025 | 79.00 | 79.00 | 77.95 | 79.00 | 79.00 | 3.97% | 2,170 |
| Sep 5, 2025 | 75.98 | 80.80 | 75.98 | 75.98 | 75.98 | -5.97% | 8,731 |
| Sep 4, 2025 | 80.80 | 81.00 | 75.48 | 80.80 | 80.80 | 7.02% | 6,734 |
| Sep 3, 2025 | 75.50 | 75.50 | 73.95 | 75.50 | 75.50 | 2.72% | 9,538 |
| Sep 2, 2025 | 73.50 | 73.50 | 71.55 | 73.50 | 73.50 | 2.08% | 15,101 |
| Sep 1, 2025 | 72.00 | 72.00 | 71.55 | 72.00 | 72.00 | 1.44% | 33,004 |
| Aug 29, 2025 | 70.98 | 70.98 | 70.79 | 70.98 | 70.98 | 0.25% | 37,882 |
| Aug 28, 2025 | 70.80 | 70.80 | 70.00 | 70.80 | 70.80 | 0.93% | 1,009 |
| Aug 27, 2025 | 70.15 | 70.80 | 70.15 | 70.15 | 70.15 | 0.19% | 90 |
| Aug 26, 2025 | 70.02 | 70.80 | 70.02 | 70.02 | 70.02 | -1.10% | 1,967 |
| Aug 25, 2025 | 70.80 | 70.98 | 70.80 | 70.80 | 70.80 | -0.25% | 418 |
| Aug 22, 2025 | 70.98 | 70.98 | 70.00 | 70.98 | 70.98 | - | 234 |
| Aug 21, 2025 | 70.98 | 70.98 | 70.06 | 70.98 | 70.98 | 1.40% | 512,947 |
| Aug 19, 2025 | 70.00 | 70.98 | 70.00 | 70.00 | 70.00 | -0.03% | 10,183 |
| Aug 18, 2025 | 70.02 | 70.98 | 69.98 | 70.02 | 70.02 | 0.03% | 1,191 |
| Aug 15, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.01% | 7,138 |
| Aug 14, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | - | 3,434 |
| Aug 13, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.01% | 1,593 |
| Aug 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.01% | 315 |
| Aug 11, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | 0.01% | 2,209 |
| Aug 8, 2025 | 70.00 | 70.01 | 69.81 | 70.00 | 70.00 | - | 980 |
| Aug 7, 2025 | 70.00 | 70.00 | 69.99 | 70.00 | 70.00 | -0.01% | 3,828 |
| Aug 5, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 1,408 |
| Aug 4, 2025 | 70.01 | 70.03 | 70.01 | 70.01 | 70.01 | -0.03% | 13,681 |
| Jul 31, 2025 | 70.03 | 70.03 | 70.01 | 70.03 | 70.03 | 0.04% | 2,183 |
| Jul 30, 2025 | 70.00 | 70.04 | 70.00 | 70.00 | 70.00 | -0.06% | 85,722 |
| Jul 29, 2025 | 70.04 | 70.04 | 70.00 | 70.04 | 70.04 | 0.01% | 432 |
| Jul 28, 2025 | 70.03 | 70.04 | 70.03 | 70.03 | 70.03 | -0.03% | 663 |
| Jul 25, 2025 | 70.05 | 70.05 | 70.01 | 70.05 | 70.05 | 0.04% | 2,091 |
| Jul 24, 2025 | 70.02 | 70.02 | 70.01 | 70.02 | 70.02 | 0.01% | 4,469 |