Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 74.60
0.00 (0.00%)
At close: Nov 9, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 74.60 | 74.60 | 70.00 | 74.60 | 74.60 | - | 57,146 |
| Nov 6, 2026 | 74.60 | 74.79 | 74.46 | 74.60 | 74.60 | -0.25% | 520 |
| Nov 5, 2026 | 74.79 | 74.79 | 74.46 | 74.79 | 74.79 | 0.05% | 9,872 |
| Nov 4, 2026 | 74.75 | 74.75 | 74.30 | 74.75 | 74.75 | - | 2,550 |
| Nov 3, 2026 | 74.75 | 74.75 | 74.35 | 74.75 | 74.75 | 0.01% | 7,518 |
| Nov 2, 2026 | 74.74 | 74.74 | 74.20 | 74.74 | 74.74 | -0.01% | 662 |
| Oct 30, 2026 | 74.75 | 74.79 | 70.03 | 74.75 | 74.75 | 2.12% | 6,669 |
| Oct 29, 2026 | 73.20 | 74.79 | 70.01 | 73.20 | 73.20 | 4.57% | 4,689 |
| Oct 28, 2026 | 70.00 | 74.20 | 70.00 | 70.00 | 70.00 | -5.66% | 14,790 |
| Oct 27, 2026 | 74.20 | 74.80 | 70.03 | 74.20 | 74.20 | -0.40% | 3,214 |
| Oct 26, 2026 | 74.50 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 2,687 |
| Oct 23, 2026 | 74.80 | 74.80 | 74.79 | 74.80 | 74.80 | - | 1,544 |
| Oct 22, 2026 | 74.80 | 74.80 | 74.50 | 74.80 | 74.80 | 1.15% | 251 |
| Oct 21, 2026 | 73.95 | 74.30 | 72.90 | 73.95 | 73.95 | -0.47% | 967 |
| Oct 20, 2026 | 74.30 | 74.30 | 73.95 | 74.30 | 74.30 | 0.22% | 2,346 |
| Oct 16, 2026 | 74.14 | 74.35 | 70.00 | 74.14 | 74.14 | -0.75% | 5,393 |
| Oct 15, 2026 | 74.70 | 74.70 | 73.10 | 74.70 | 74.70 | - | 1,355 |
| Oct 14, 2026 | 74.70 | 74.70 | 71.00 | 74.70 | 74.70 | - | 2,943 |
| Oct 13, 2026 | 74.70 | 74.70 | 71.42 | 74.70 | 74.70 | 0.05% | 2,813 |
| Oct 12, 2026 | 74.66 | 77.00 | 72.50 | 74.66 | 74.66 | 1.58% | 17,156 |
| Oct 9, 2026 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 1,212 |
| Oct 8, 2026 | 75.00 | 75.00 | 74.07 | 75.00 | 75.00 | - | 2,131 |
| Oct 7, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 7.16% | 533 |
| Oct 6, 2026 | 69.99 | 75.00 | 69.99 | 69.99 | 69.99 | -5.52% | 12,331 |
| Oct 5, 2026 | 74.08 | 82.00 | 74.05 | 74.08 | 74.08 | -9.66% | 13,672 |
| Oct 2, 2026 | 82.00 | 83.99 | 79.00 | 82.00 | 82.00 | -2.37% | 32,074 |
| Oct 1, 2026 | 83.99 | 96.60 | 83.50 | 83.99 | 83.99 | -13.05% | 136,755 |
| Sep 30, 2026 | 96.60 | 96.80 | 79.00 | 96.60 | 96.60 | 13.66% | 3,660,323 |
| Sep 29, 2026 | 84.99 | 85.00 | 74.09 | 84.99 | 84.99 | 14.85% | 1,321,951 |
| Sep 28, 2026 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.98% | 560,085 |
| Sep 25, 2026 | 70.49 | 70.50 | 65.30 | 70.49 | 70.49 | 4.46% | 50,914 |
| Sep 24, 2026 | 67.48 | 68.00 | 65.20 | 67.48 | 67.48 | 3.58% | 67,161 |
| Sep 23, 2026 | 65.15 | 67.50 | 65.15 | 65.15 | 65.15 | -0.18% | 6,571 |
| Sep 22, 2026 | 65.27 | 67.50 | 65.01 | 65.27 | 65.27 | 0.18% | 22,610 |
| Sep 21, 2026 | 65.15 | 67.80 | 65.15 | 65.15 | 65.15 | 0.05% | 6,780 |
| Sep 18, 2026 | 65.12 | 67.50 | 65.12 | 65.12 | 65.12 | -3.95% | 47,780 |
| Sep 17, 2026 | 67.80 | 67.80 | 65.15 | 67.80 | 67.80 | -0.29% | 22,329 |
| Sep 16, 2026 | 68.00 | 68.00 | 65.10 | 68.00 | 68.00 | 4.57% | 73,868 |
| Sep 15, 2026 | 65.03 | 68.30 | 65.02 | 65.03 | 65.03 | -0.64% | 31,358 |
| Sep 14, 2026 | 65.45 | 68.30 | 65.01 | 65.45 | 65.45 | -2.33% | 165,068 |
| Sep 11, 2026 | 67.01 | 68.30 | 67.01 | 67.01 | 67.01 | 0.01% | 17,891 |
| Sep 10, 2026 | 67.00 | 68.50 | 66.80 | 67.00 | 67.00 | -0.74% | 45,978 |
| Sep 9, 2026 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 385 |
| Sep 8, 2026 | 66.50 | 68.00 | 66.50 | 66.50 | 66.50 | -2.06% | 11,827 |
| Sep 7, 2026 | 67.90 | 68.00 | 67.00 | 67.90 | 67.90 | 1.19% | 3,350 |
| Sep 4, 2026 | 67.10 | 68.00 | 67.10 | 67.10 | 67.10 | -0.99% | 5,757 |
| Sep 3, 2026 | 67.77 | 67.77 | 67.00 | 67.77 | 67.77 | -0.34% | 28,345 |
| Sep 2, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 163 |
| Sep 1, 2026 | 68.00 | 68.50 | 65.08 | 68.00 | 68.00 | 4.60% | 158,415 |
| Aug 31, 2026 | 65.01 | 68.00 | 65.01 | 65.01 | 65.01 | -4.26% | 51,591 |