Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 68.14
+0.14 (0.21%)
At close: Jul 3, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 68.14 | 68.49 | 68.14 | 68.14 | 68.14 | 0.21% | 144 |
| Jul 2, 2026 | 68.00 | 68.49 | 68.00 | 68.00 | 68.00 | -0.03% | 130,354 |
| Jul 1, 2026 | 68.02 | 68.50 | 68.01 | 68.02 | 68.02 | -0.70% | 1,769 |
| Jun 30, 2026 | 68.50 | 68.50 | 68.01 | 68.50 | 68.50 | 0.71% | 3,005 |
| Jun 29, 2026 | 68.02 | 68.50 | 68.01 | 68.02 | 68.02 | 0.01% | 2,469 |
| Jun 26, 2026 | 68.01 | 68.45 | 68.01 | 68.01 | 68.01 | - | 1,398 |
| Jun 25, 2026 | 68.01 | 68.50 | 68.01 | 68.01 | 68.01 | -0.21% | 3,141 |
| Jun 24, 2026 | 68.15 | 68.50 | 67.29 | 68.15 | 68.15 | -0.51% | 15,785 |
| Jun 23, 2026 | 68.50 | 68.50 | 68.01 | 68.50 | 68.50 | 0.40% | 4,221 |
| Jun 22, 2026 | 68.23 | 68.50 | 68.22 | 68.23 | 68.23 | - | 1,969 |
| Jun 19, 2026 | 68.23 | 68.23 | 68.22 | 68.23 | 68.23 | 0.01% | 4,142 |
| Jun 18, 2026 | 68.22 | 68.22 | 67.30 | 68.22 | 68.22 | 0.31% | 6,745 |
| Jun 17, 2026 | 68.01 | 69.00 | 68.01 | 68.01 | 68.01 | - | 205 |
| Jun 16, 2026 | 68.01 | 68.50 | 68.00 | 68.01 | 68.01 | 0.01% | 2,412 |
| Jun 15, 2026 | 68.00 | 69.20 | 68.00 | 68.00 | 68.00 | -0.01% | 149,365 |
| Jun 12, 2026 | 68.01 | 69.20 | 68.01 | 68.01 | 68.01 | -1.72% | 8,690 |
| Jun 11, 2026 | 69.20 | 69.38 | 68.01 | 69.20 | 69.20 | 0.29% | 679 |
| Jun 10, 2026 | 69.00 | 69.38 | 69.00 | 69.00 | 69.00 | -0.53% | 2,325 |
| Jun 9, 2026 | 69.37 | 69.37 | 69.00 | 69.37 | 69.37 | 2.00% | 5,700 |
| Jun 8, 2026 | 68.01 | 69.20 | 68.01 | 68.01 | 68.01 | -0.96% | 2,033 |
| Jun 5, 2026 | 68.67 | 69.10 | 68.67 | 68.67 | 68.67 | 0.25% | 221 |
| Jun 4, 2026 | 68.50 | 69.38 | 68.50 | 68.50 | 68.50 | -1.01% | 331 |
| Jun 3, 2026 | 69.20 | 69.20 | 68.80 | 69.20 | 69.20 | 1.02% | 35,869 |
| Jun 2, 2026 | 68.50 | 69.40 | 68.30 | 68.50 | 68.50 | -1.44% | 199 |
| Jun 1, 2026 | 69.50 | 69.50 | 68.50 | 69.50 | 69.50 | 1.46% | 3,226 |
| May 29, 2026 | 68.50 | 69.80 | 68.25 | 68.50 | 68.50 | - | 11,167 |
| May 28, 2026 | 68.50 | 69.80 | 68.23 | 68.50 | 68.50 | -1.72% | 756 |
| May 27, 2026 | 69.70 | 69.70 | 68.11 | 69.70 | 69.70 | -0.14% | 600 |
| May 26, 2026 | 69.80 | 69.80 | 68.11 | 69.80 | 69.80 | 2.68% | 8,770 |
| May 22, 2026 | 67.98 | 69.70 | 67.98 | 67.98 | 67.98 | -2.47% | 10,646 |
| May 21, 2026 | 69.70 | 69.80 | 69.00 | 69.70 | 69.70 | -0.14% | 29,224 |
| May 20, 2026 | 69.80 | 69.80 | 69.00 | 69.80 | 69.80 | - | 3,361 |
| May 19, 2026 | 69.80 | 69.80 | 68.10 | 69.80 | 69.80 | 2.63% | 7,040 |
| May 18, 2026 | 68.01 | 69.07 | 68.01 | 68.01 | 68.01 | -0.01% | 912 |
| May 15, 2026 | 68.02 | 68.03 | 68.02 | 68.02 | 68.02 | 0.01% | 1,216 |
| May 14, 2026 | 68.01 | 68.03 | 68.01 | 68.01 | 68.01 | -0.03% | 1,322 |
| May 13, 2026 | 68.03 | 69.07 | 68.03 | 68.03 | 68.03 | 0.06% | 2,281 |
| May 12, 2026 | 67.99 | 69.07 | 67.99 | 67.99 | 67.99 | -0.03% | 6,288 |
| May 11, 2026 | 68.01 | 68.20 | 68.01 | 68.01 | 68.01 | 0.01% | 3,712 |
| May 8, 2026 | 68.00 | 68.20 | 68.00 | 68.00 | 68.00 | -1.45% | 5,382 |
| May 7, 2026 | 69.00 | 69.07 | 68.00 | 69.00 | 69.00 | 1.47% | 14,891 |
| May 6, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 52,992 |
| May 5, 2026 | 69.00 | 69.00 | 68.05 | 69.00 | 69.00 | 1.46% | 477 |
| May 4, 2026 | 68.01 | 69.00 | 68.01 | 68.01 | 68.01 | -0.13% | 3,455 |
| May 1, 2026 | 68.10 | 69.00 | 68.00 | 68.10 | 68.10 | 0.12% | 22,861 |
| Apr 30, 2026 | 68.02 | 69.00 | 68.02 | 68.02 | 68.02 | -1.42% | 8,955 |
| Apr 29, 2026 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - | 6,239 |
| Apr 28, 2026 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | 1,695 |
| Apr 27, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | 0.37% | 1,896 |
| Apr 24, 2026 | 68.25 | 69.00 | 68.00 | 68.25 | 68.25 | -0.58% | 4,614 |