Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,422.00
-258.00 (-4.54%)
At close: Mar 2, 2026
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,680.00 | 5,680.00 | 5,330.00 | 5,422.00 | 5,422.00 | -4.54% | 890 |
| Feb 27, 2026 | 5,673.00 | 5,865.00 | 5,675.00 | 5,680.00 | 5,680.00 | 0.12% | 831 |
| Feb 26, 2026 | 5,600.00 | 5,752.00 | 5,599.00 | 5,673.00 | 5,673.00 | 0.78% | 840 |
| Feb 25, 2026 | 6,000.00 | 6,000.00 | 5,440.00 | 5,629.00 | 5,629.00 | -7.69% | 541 |
| Feb 24, 2026 | 6,673.00 | 6,900.00 | 5,801.00 | 6,098.00 | 6,098.00 | -12.59% | 13,517 |
| Feb 23, 2026 | 5,491.00 | 7,697.00 | 5,491.00 | 6,976.00 | 6,976.00 | 27.04% | 4,033 |
| Feb 20, 2026 | 5,460.00 | 5,550.00 | 5,460.00 | 5,491.00 | 5,491.00 | 0.99% | 718 |
| Feb 19, 2026 | 4,480.00 | 5,440.00 | 4,480.00 | 5,437.00 | 5,437.00 | 21.36% | 3,140 |
| Feb 18, 2026 | 4,300.00 | 4,600.00 | 4,394.00 | 4,480.00 | 4,480.00 | 4.19% | 456 |
| Feb 17, 2026 | 4,393.00 | 4,301.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.12% | 192 |
| Feb 16, 2026 | 4,501.00 | 4,425.00 | 4,328.00 | 4,393.00 | 4,393.00 | -2.40% | 152 |
| Feb 12, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | - | 222 |
| Feb 11, 2026 | 4,602.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | -2.19% | 70 |
| Feb 10, 2026 | 4,599.00 | 4,772.00 | 4,429.00 | 4,602.00 | 4,602.00 | 2.27% | 222 |
| Feb 9, 2026 | 4,300.00 | 4,815.00 | 4,248.00 | 4,500.00 | 4,500.00 | 4.65% | 407 |
| Feb 6, 2026 | 4,359.00 | 4,359.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.35% | 99 |
| Feb 5, 2026 | 4,412.00 | 4,412.00 | 4,295.00 | 4,359.00 | 4,359.00 | -1.20% | 291 |
| Feb 4, 2026 | 4,460.00 | 4,362.00 | 4,362.00 | 4,412.00 | 4,412.00 | -1.08% | 22 |
| Feb 3, 2026 | 4,448.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.27% | 260 |
| Feb 2, 2026 | 4,421.00 | 4,518.00 | 4,421.00 | 4,448.00 | 4,448.00 | 0.61% | 516 |
| Jan 29, 2026 | 4,458.00 | 4,458.00 | 4,375.00 | 4,421.00 | 4,421.00 | -0.83% | 307 |
| Jan 28, 2026 | 4,501.00 | 4,636.00 | 4,440.00 | 4,458.00 | 4,458.00 | -0.96% | 787 |
| Jan 27, 2026 | 4,696.00 | 4,695.00 | 4,450.00 | 4,501.00 | 4,501.00 | -4.15% | 218 |
| Jan 26, 2026 | 4,750.00 | 4,756.00 | 4,519.00 | 4,696.00 | 4,696.00 | 1.03% | 123 |
| Jan 23, 2026 | 4,573.00 | 4,673.00 | 4,626.00 | 4,648.00 | 4,648.00 | 1.64% | 130 |
| Jan 22, 2026 | 4,655.00 | 4,655.00 | 4,553.00 | 4,573.00 | 4,573.00 | -1.76% | 161 |
| Jan 21, 2026 | 4,924.00 | 4,924.00 | 4,522.00 | 4,655.00 | 4,655.00 | -0.26% | 259 |
| Jan 20, 2026 | 4,710.00 | 5,000.00 | 4,625.00 | 4,667.00 | 4,667.00 | -0.91% | 464 |
| Jan 19, 2026 | 4,551.00 | 4,988.00 | 4,551.00 | 4,710.00 | 4,710.00 | 3.49% | 182 |
| 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 |