Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 74.00
+3.51 (4.98%)
At close: Sep 28, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.03% | 1,293 |
| Aug 27, 2026 | 67.88 | 68.00 | 63.70 | 67.88 | 67.88 | 7.75% | 4,532 |
| Aug 26, 2026 | 63.00 | 68.00 | 63.00 | 63.00 | 63.00 | -7.08% | 8,906 |
| Aug 25, 2026 | 67.80 | 67.80 | 66.00 | 67.80 | 67.80 | 5.12% | 2,055 |
| Aug 24, 2026 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 28,313 |
| Aug 21, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 3,554 |
| Aug 20, 2026 | 66.00 | 66.00 | 64.50 | 66.00 | 66.00 | 1.84% | 10,978 |
| Aug 19, 2026 | 64.81 | 66.00 | 64.81 | 64.81 | 64.81 | 0.02% | 2,027 |
| Aug 18, 2026 | 64.80 | 66.00 | 64.80 | 64.80 | 64.80 | -0.31% | 19,443 |
| Aug 17, 2026 | 65.00 | 68.00 | 64.81 | 65.00 | 65.00 | -4.40% | 95,429 |
| 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 |