Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,066.00
-72.00 (-1.40%)
At close: Oct 22, 2025
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 8,391.00 | 8,391.00 | 7,252.00 | 7,501.00 | 7,501.00 | -12.57% | 3,775 |
| Sep 16, 2025 | 9,845.00 | 9,972.00 | 8,500.00 | 8,579.00 | 8,579.00 | -12.86% | 10,140 |
| Sep 15, 2025 | 6,930.00 | 10,900.00 | 6,930.00 | 9,845.00 | 9,845.00 | 42.70% | 18,918 |
| Sep 14, 2025 | 5,506.00 | 7,995.00 | 5,506.00 | 6,899.00 | 6,899.00 | 24.33% | 4,888 |
| Sep 11, 2025 | 4,780.00 | 6,332.00 | 4,675.00 | 5,549.00 | 5,549.00 | 16.09% | 2,459 |
| Sep 10, 2025 | 4,767.00 | 4,871.00 | 4,764.00 | 4,780.00 | 4,780.00 | -1.93% | 149 |
| Sep 9, 2025 | 4,390.00 | 5,057.00 | 4,434.00 | 4,874.00 | 4,874.00 | 11.03% | 1,179 |
| Sep 8, 2025 | 4,643.00 | 4,365.00 | 4,365.00 | 4,390.00 | 4,390.00 | -5.45% | 40 |
| Sep 7, 2025 | 4,510.00 | 4,730.00 | 4,605.00 | 4,643.00 | 4,643.00 | 2.95% | 67 |
| Sep 4, 2025 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 149 |
| Sep 2, 2025 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 125 |
| Sep 1, 2025 | 4,592.00 | 4,592.00 | 4,430.00 | 4,510.00 | 4,510.00 | -1.79% | 419 |
| Aug 31, 2025 | 4,874.00 | 4,800.00 | 4,552.00 | 4,592.00 | 4,592.00 | -5.79% | 62 |
| Aug 28, 2025 | 5,058.00 | 4,947.00 | 4,856.00 | 4,874.00 | 4,874.00 | -3.64% | 175 |
| Aug 27, 2025 | 4,617.00 | 5,118.00 | 4,718.00 | 5,058.00 | 5,058.00 | 9.55% | 579 |
| Aug 26, 2025 | 4,405.00 | 4,840.00 | 4,405.00 | 4,617.00 | 4,617.00 | 7.37% | 511 |
| Aug 25, 2025 | 4,388.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.01% | 726 |
| Aug 21, 2025 | 4,412.00 | 4,311.00 | 4,311.00 | 4,388.00 | 4,388.00 | -0.54% | 11 |
| Aug 19, 2025 | 4,179.00 | 4,470.00 | 4,360.00 | 4,412.00 | 4,412.00 | 5.58% | 56 |
| Aug 18, 2025 | 4,122.00 | 4,223.00 | 4,150.00 | 4,179.00 | 4,179.00 | 1.38% | 43 |
| Aug 17, 2025 | 4,079.00 | 4,135.00 | 4,101.00 | 4,122.00 | 4,122.00 | 1.05% | 365 |
| Aug 14, 2025 | 4,023.00 | 4,144.00 | 4,047.00 | 4,079.00 | 4,079.00 | 1.39% | 166 |
| Aug 13, 2025 | 4,026.00 | 4,055.00 | 4,001.00 | 4,023.00 | 4,023.00 | 0.42% | 313 |
| Aug 12, 2025 | 4,251.00 | 4,285.00 | 4,000.00 | 4,006.00 | 4,006.00 | -5.76% | 1,359 |
| Aug 11, 2025 | 4,274.00 | 4,274.00 | 4,230.00 | 4,251.00 | 4,251.00 | -0.54% | 200 |
| Aug 10, 2025 | 4,276.00 | 4,325.00 | 4,260.00 | 4,274.00 | 4,274.00 | -0.05% | 230 |
| Aug 7, 2025 | 4,268.00 | 4,281.00 | 4,268.00 | 4,276.00 | 4,276.00 | 0.19% | 31 |
| Aug 6, 2025 | 4,310.00 | 4,360.00 | 4,164.00 | 4,268.00 | 4,268.00 | 0.16% | 43 |
| Aug 5, 2025 | 4,248.00 | 4,269.00 | 4,111.00 | 4,261.00 | 4,261.00 | 0.31% | 36 |
| Aug 4, 2025 | 4,420.00 | 4,420.00 | 4,225.00 | 4,248.00 | 4,248.00 | -3.98% | 520 |
| Jul 31, 2025 | 4,415.00 | 4,585.00 | 4,385.00 | 4,424.00 | 4,424.00 | 0.20% | 236 |
| Jul 30, 2025 | 4,459.00 | 4,459.00 | 4,394.00 | 4,415.00 | 4,415.00 | -0.99% | 94 |
| Jul 29, 2025 | 4,459.00 | 4,460.00 | 4,459.00 | 4,459.00 | 4,459.00 | - | 139 |
| Jul 28, 2025 | 4,703.00 | 4,560.00 | 4,366.00 | 4,459.00 | 4,459.00 | -5.19% | 303 |