Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 67.99
+0.99 (1.48%)
At close: Aug 14, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 67.99 | 68.00 | 65.01 | 67.99 | 67.99 | 1.48% | 63,366 |
| Aug 13, 2026 | 67.00 | 67.99 | 64.80 | 67.00 | 67.00 | 4.69% | 26,240 |
| Aug 12, 2026 | 64.00 | 68.00 | 63.00 | 64.00 | 64.00 | -1.54% | 182,587 |
| Aug 11, 2026 | 65.00 | 68.00 | 60.00 | 65.00 | 65.00 | -1.20% | 67,025 |
| Aug 10, 2026 | 65.79 | 68.00 | 65.79 | 65.79 | 65.79 | 1.06% | 16,134 |
| Aug 7, 2026 | 65.10 | 67.50 | 65.00 | 65.10 | 65.10 | -0.61% | 26,023 |
| Aug 5, 2026 | 65.50 | 67.99 | 65.12 | 65.50 | 65.50 | -2.24% | 14,444 |
| Aug 4, 2026 | 67.00 | 68.00 | 66.80 | 67.00 | 67.00 | 0.15% | 39,907 |
| Aug 3, 2026 | 66.90 | 68.00 | 66.70 | 66.90 | 66.90 | -0.59% | 26,755 |
| Jul 31, 2026 | 67.30 | 68.00 | 67.00 | 67.30 | 67.30 | -1.67% | 16,674 |
| Jul 30, 2026 | 68.44 | 68.44 | 67.01 | 68.44 | 68.44 | 0.01% | 7,670 |
| Jul 29, 2026 | 68.43 | 68.43 | 67.05 | 68.43 | 68.43 | - | 5,255 |
| Jul 28, 2026 | 68.43 | 68.44 | 67.02 | 68.43 | 68.43 | 0.07% | 16,087 |
| Jul 27, 2026 | 68.38 | 68.38 | 67.01 | 68.38 | 68.38 | -0.03% | 6,108 |
| Jul 24, 2026 | 68.40 | 68.40 | 67.01 | 68.40 | 68.40 | 0.62% | 13,568 |
| Jul 23, 2026 | 67.98 | 68.40 | 67.29 | 67.98 | 67.98 | 0.41% | 11,902 |
| Jul 22, 2026 | 67.70 | 68.40 | 67.70 | 67.70 | 67.70 | -0.81% | 4,113 |
| Jul 21, 2026 | 68.25 | 68.25 | 67.93 | 68.25 | 68.25 | 0.37% | 16,120 |
| Jul 20, 2026 | 68.00 | 68.40 | 68.00 | 68.00 | 68.00 | -0.01% | 14,640 |
| Jul 17, 2026 | 68.01 | 68.45 | 68.00 | 68.01 | 68.01 | -0.64% | 7,088 |
| Jul 16, 2026 | 68.45 | 68.49 | 67.99 | 68.45 | 68.45 | 0.66% | 7,082 |
| Jul 15, 2026 | 68.00 | 68.49 | 68.00 | 68.00 | 68.00 | -0.22% | 16,779 |
| Jul 14, 2026 | 68.15 | 68.47 | 68.00 | 68.15 | 68.15 | 0.22% | 39,945 |
| Jul 13, 2026 | 68.00 | 68.47 | 68.00 | 68.00 | 68.00 | -0.03% | 15,609 |
| Jul 10, 2026 | 68.02 | 68.48 | 68.01 | 68.02 | 68.02 | -0.67% | 28,866 |
| Jul 9, 2026 | 68.48 | 68.48 | 68.00 | 68.48 | 68.48 | 0.34% | 2,407 |
| Jul 8, 2026 | 68.25 | 68.48 | 68.00 | 68.25 | 68.25 | 0.07% | 9,967 |
| Jul 7, 2026 | 68.20 | 68.48 | 68.00 | 68.20 | 68.20 | -0.41% | 4,302 |
| Jul 6, 2026 | 68.48 | 68.48 | 68.30 | 68.48 | 68.48 | 0.50% | 1,431 |
| 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 |