Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 67.98
-1.72 (-2.47%)
At close: May 22, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 68.65 | 69.00 | 68.65 | 68.65 | 68.65 | 0.91% | 3,421 |
| Apr 22, 2026 | 68.03 | 69.07 | 68.03 | 68.03 | 68.03 | -1.51% | 9,386 |
| Apr 21, 2026 | 69.07 | 69.07 | 69.01 | 69.07 | 69.07 | - | 1,782 |
| Apr 20, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - | 57 |
| Apr 17, 2026 | 69.07 | 69.40 | 69.01 | 69.07 | 69.07 | -0.48% | 1,701 |
| Apr 16, 2026 | 69.40 | 69.40 | 69.07 | 69.40 | 69.40 | 0.55% | 3,266 |
| Apr 15, 2026 | 69.02 | 69.40 | 69.00 | 69.02 | 69.02 | -0.03% | 1,717 |
| Apr 14, 2026 | 69.04 | 69.40 | 69.02 | 69.04 | 69.04 | 0.03% | 3,875 |
| Apr 13, 2026 | 69.02 | 69.25 | 69.02 | 69.02 | 69.02 | 0.03% | 8,659 |
| Apr 10, 2026 | 69.00 | 69.04 | 68.90 | 69.00 | 69.00 | - | 2,498 |
| Apr 9, 2026 | 69.00 | 69.10 | 69.00 | 69.00 | 69.00 | -0.14% | 2,116 |
| Apr 8, 2026 | 69.10 | 69.10 | 69.01 | 69.10 | 69.10 | 1.62% | 325 |
| Apr 7, 2026 | 68.00 | 69.10 | 68.00 | 68.00 | 68.00 | -1.88% | 3,627 |
| Apr 2, 2026 | 69.30 | 69.79 | 69.30 | 69.30 | 69.30 | -0.70% | 1,015 |
| Apr 1, 2026 | 69.79 | 69.79 | 69.30 | 69.79 | 69.79 | 0.71% | 3,754 |
| Mar 31, 2026 | 69.30 | 69.50 | 69.30 | 69.30 | 69.30 | - | 2,451 |
| Mar 30, 2026 | 69.30 | 69.50 | 68.00 | 69.30 | 69.30 | 0.36% | 13,640 |
| Mar 27, 2026 | 69.05 | 69.50 | 69.05 | 69.05 | 69.05 | - | 415 |
| Mar 26, 2026 | 69.05 | 69.50 | 69.05 | 69.05 | 69.05 | 0.03% | 2,421 |
| Mar 25, 2026 | 69.03 | 69.09 | 69.03 | 69.03 | 69.03 | -0.03% | 1,332 |
| Mar 24, 2026 | 69.05 | 69.10 | 69.05 | 69.05 | 69.05 | -0.65% | 1,172 |
| Mar 23, 2026 | 69.50 | 69.50 | 68.51 | 69.50 | 69.50 | 0.62% | 3,398 |
| Mar 20, 2026 | 69.07 | 69.12 | 69.00 | 69.07 | 69.07 | -0.07% | 13,096 |
| Mar 19, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | 701 |
| Mar 18, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.14% | 1,896 |
| Mar 17, 2026 | 69.02 | 69.50 | 69.02 | 69.02 | 69.02 | -0.69% | 5,779 |
| Mar 16, 2026 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 811 |
| Mar 13, 2026 | 69.00 | 69.02 | 69.00 | 69.00 | 69.00 | -0.09% | 4,206 |
| Mar 12, 2026 | 69.06 | 69.06 | 69.00 | 69.06 | 69.06 | - | 2,209 |