Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,551.00
-142.00 (-3.03%)
At close: Jan 15, 2026
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4,693.00 | 4,650.00 | 4,501.00 | 4,551.00 | 4,551.00 | -3.03% | 384 |
| Jan 14, 2026 | 4,823.00 | 4,900.00 | 4,650.00 | 4,693.00 | 4,693.00 | -2.70% | 334 |
| Jan 13, 2026 | 4,754.00 | 4,900.00 | 4,778.00 | 4,823.00 | 4,823.00 | 1.45% | 233 |
| Jan 12, 2026 | 4,856.00 | 4,871.00 | 4,699.00 | 4,754.00 | 4,754.00 | -2.40% | 398 |
| Jan 9, 2026 | 5,076.00 | 5,050.00 | 4,869.00 | 4,871.00 | 4,871.00 | -4.04% | 374 |
| Jan 8, 2026 | 5,245.00 | 5,245.00 | 5,045.00 | 5,076.00 | 5,076.00 | -3.22% | 77 |
| Jan 7, 2026 | 5,448.00 | 5,500.00 | 4,991.00 | 5,245.00 | 5,245.00 | -1.61% | 406 |
| Jan 6, 2026 | 5,150.00 | 5,565.00 | 5,150.00 | 5,331.00 | 5,331.00 | 5.77% | 492 |
| Jan 5, 2026 | 4,728.00 | 5,348.00 | 4,728.00 | 5,040.00 | 5,040.00 | 8.93% | 634 |
| Jan 1, 2026 | 4,472.00 | 4,799.00 | 4,374.00 | 4,627.00 | 4,627.00 | 3.47% | 448 |
| Dec 31, 2025 | 4,522.00 | 4,500.00 | 4,425.00 | 4,472.00 | 4,472.00 | -1.11% | 233 |
| Dec 30, 2025 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | - | 172 |
| Dec 29, 2025 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | -3.56% | 235 |
| Dec 28, 2025 | 4,672.00 | 4,712.00 | 4,672.00 | 4,689.00 | 4,689.00 | 1.65% | 77 |
| Dec 25, 2025 | 4,692.00 | 4,692.00 | 4,590.00 | 4,613.00 | 4,613.00 | -1.68% | 174 |
| Dec 23, 2025 | 4,697.00 | 4,650.00 | 4,650.00 | 4,692.00 | 4,692.00 | -0.11% | 4 |
| Dec 22, 2025 | 4,799.00 | 4,713.00 | 4,610.00 | 4,697.00 | 4,697.00 | -2.13% | 140 |
| Dec 21, 2025 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | - | 85 |
| Dec 18, 2025 | 4,807.00 | 4,950.00 | 4,687.00 | 4,799.00 | 4,799.00 | -0.17% | 151 |
| Dec 17, 2025 | 4,707.00 | 4,810.00 | 4,791.00 | 4,807.00 | 4,807.00 | 2.12% | 60 |
| Dec 16, 2025 | 4,799.00 | 5,007.00 | 4,319.00 | 4,707.00 | 4,707.00 | -1.92% | 592 |
| Dec 15, 2025 | 4,719.00 | 4,828.00 | 4,722.00 | 4,799.00 | 4,799.00 | 1.70% | 349 |
| Dec 14, 2025 | 4,917.00 | 4,828.00 | 4,643.00 | 4,719.00 | 4,719.00 | -4.03% | 291 |
| Dec 11, 2025 | 5,005.00 | 5,010.00 | 4,895.00 | 4,917.00 | 4,917.00 | -1.76% | 80 |
| Dec 9, 2025 | 4,844.00 | 5,099.00 | 4,940.00 | 5,005.00 | 5,005.00 | 3.32% | 813 |
| Dec 8, 2025 | 4,952.00 | 5,010.00 | 4,644.00 | 4,844.00 | 4,844.00 | -2.18% | 573 |
| Dec 7, 2025 | 4,857.00 | 4,857.00 | 4,857.00 | 4,952.00 | 4,952.00 | -0.26% | 5 |
| Dec 4, 2025 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | - | 1 |
| Dec 3, 2025 | 4,978.00 | 4,720.00 | 4,720.00 | 4,965.00 | 4,965.00 | -0.26% | 2 |
| Dec 2, 2025 | 4,813.00 | 5,150.00 | 4,910.00 | 4,978.00 | 4,978.00 | 3.43% | 231 |
| Dec 1, 2025 | 4,875.00 | 4,875.00 | 4,800.00 | 4,813.00 | 4,813.00 | -1.27% | 80 |
| Nov 30, 2025 | 4,972.00 | 4,972.00 | 4,863.00 | 4,875.00 | 4,875.00 | -1.95% | 312 |
| Nov 26, 2025 | 5,020.00 | 5,020.00 | 4,914.00 | 4,972.00 | 4,972.00 | -0.96% | 182 |
| Nov 25, 2025 | 4,918.00 | 5,026.00 | 4,918.00 | 5,020.00 | 5,020.00 | -0.12% | 211 |
| Nov 24, 2025 | 4,960.00 | 5,199.00 | 4,960.00 | 5,026.00 | 5,026.00 | 0.52% | 511 |
| Nov 23, 2025 | 5,089.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.75% | 60 |
| Nov 20, 2025 | 5,431.00 | 5,428.00 | 5,000.00 | 5,089.00 | 5,089.00 | -6.30% | 249 |
| Nov 19, 2025 | 5,652.00 | 5,597.00 | 5,344.00 | 5,431.00 | 5,431.00 | -3.91% | 206 |
| Nov 18, 2025 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | - | 6 |
| Nov 17, 2025 | 5,827.00 | 5,652.00 | 5,652.00 | 5,652.00 | 5,652.00 | -3.00% | 55 |
| Nov 16, 2025 | 5,842.00 | 5,842.00 | 5,818.00 | 5,827.00 | 5,827.00 | -0.26% | 830 |
| Nov 13, 2025 | 6,032.00 | 5,795.00 | 5,795.00 | 5,842.00 | 5,842.00 | -3.15% | 28 |
| Nov 12, 2025 | 6,109.00 | 6,109.00 | 5,867.00 | 6,032.00 | 6,032.00 | -1.26% | 160 |
| Nov 11, 2025 | 6,325.00 | 6,320.00 | 6,072.00 | 6,109.00 | 6,109.00 | -3.42% | 60 |
| Nov 10, 2025 | 6,467.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | -2.20% | 50 |
| Nov 6, 2025 | 6,378.00 | 6,592.00 | 6,300.00 | 6,467.00 | 6,467.00 | 1.40% | 574 |
| Nov 5, 2025 | 5,925.00 | 6,490.00 | 5,925.00 | 6,378.00 | 6,378.00 | 7.65% | 981 |
| Nov 4, 2025 | 5,780.00 | 6,340.00 | 5,907.00 | 5,925.00 | 5,925.00 | 2.51% | 16 |
| Nov 3, 2025 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | - | 4 |
| Oct 30, 2025 | 5,617.00 | 6,066.00 | 5,494.00 | 5,780.00 | 5,780.00 | 2.90% | 312 |