Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,828.00
+109.00 (2.31%)
Last updated: Dec 15, 2025, 1:59 PM IDT
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | - | 59 |
| Oct 28, 2025 | 5,577.00 | 6,030.00 | 5,052.00 | 5,617.00 | 5,617.00 | 0.72% | 418 |
| Oct 26, 2025 | 5,425.00 | 5,625.00 | 5,503.00 | 5,577.00 | 5,577.00 | 2.80% | 135 |
| Oct 23, 2025 | 5,066.00 | 5,569.00 | 5,177.00 | 5,425.00 | 5,425.00 | 7.09% | 689 |
| Oct 22, 2025 | 5,138.00 | 5,090.00 | 5,060.00 | 5,066.00 | 5,066.00 | -1.40% | 278 |
| Oct 21, 2025 | 5,234.00 | 5,200.00 | 5,120.00 | 5,138.00 | 5,138.00 | -1.83% | 91 |
| Oct 20, 2025 | 5,278.00 | 5,394.00 | 5,050.00 | 5,234.00 | 5,234.00 | -0.83% | 422 |
| Oct 19, 2025 | 5,407.00 | 5,407.00 | 5,076.00 | 5,278.00 | 5,278.00 | -2.39% | 318 |
| Oct 16, 2025 | 5,455.00 | 5,456.00 | 5,352.00 | 5,407.00 | 5,407.00 | -0.88% | 553 |
| Oct 15, 2025 | 5,897.00 | 5,735.00 | 5,397.00 | 5,455.00 | 5,455.00 | -7.50% | 1,425 |
| Oct 12, 2025 | 6,219.00 | 5,940.00 | 5,700.00 | 5,897.00 | 5,897.00 | -5.18% | 188 |
| Oct 9, 2025 | 6,262.00 | 6,275.00 | 6,197.00 | 6,219.00 | 6,219.00 | -0.69% | 257 |
| Oct 8, 2025 | 6,309.00 | 6,309.00 | 6,226.00 | 6,262.00 | 6,262.00 | -0.74% | 93 |
| Oct 5, 2025 | 6,081.00 | 6,689.00 | 5,866.00 | 6,309.00 | 6,309.00 | 3.75% | 623 |
| Sep 30, 2025 | 6,141.00 | 6,275.00 | 5,850.00 | 6,081.00 | 6,081.00 | -0.98% | 1,279 |
| Sep 29, 2025 | 5,936.00 | 6,300.00 | 5,927.00 | 6,141.00 | 6,141.00 | 1.19% | 669 |
| Sep 28, 2025 | 6,323.00 | 6,386.00 | 5,547.00 | 6,069.00 | 6,069.00 | -4.02% | 4,762 |
| Sep 25, 2025 | 6,931.00 | 7,500.00 | 6,166.00 | 6,323.00 | 6,323.00 | -8.77% | 3,295 |
| Sep 21, 2025 | 6,500.00 | 7,699.00 | 6,499.00 | 6,931.00 | 6,931.00 | 8.03% | 4,202 |
| Sep 18, 2025 | 7,500.00 | 7,500.00 | 5,600.00 | 6,416.00 | 6,416.00 | -14.46% | 3,280 |