Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,675.00
-105.00 (-2.20%)
Last updated: Sep 11, 2025, 10:42 AM IDT
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 4,703.00 | 4,703.00 | 4,703.00 | 4,703.00 | 4,703.00 | - | 8 |
| Jul 22, 2025 | 4,500.00 | 4,814.00 | 4,500.00 | 4,703.00 | 4,703.00 | 5.52% | 250 |
| Jul 21, 2025 | 4,693.00 | 4,491.00 | 4,445.00 | 4,457.00 | 4,457.00 | -5.03% | 308 |
| Jul 17, 2025 | 4,699.00 | 4,445.00 | 4,445.00 | 4,693.00 | 4,693.00 | -0.13% | 1 |
| Jul 15, 2025 | 4,685.00 | 4,739.00 | 4,739.00 | 4,699.00 | 4,699.00 | 0.30% | 11 |
| Jul 14, 2025 | 4,553.00 | 4,840.00 | 4,600.00 | 4,685.00 | 4,685.00 | 2.90% | 295 |
| Jul 13, 2025 | 4,510.00 | 4,570.00 | 4,513.00 | 4,553.00 | 4,553.00 | 0.95% | 380 |
| Jul 10, 2025 | 4,454.00 | 4,676.00 | 4,280.00 | 4,510.00 | 4,510.00 | 1.26% | 143 |
| Jul 9, 2025 | 4,544.00 | 4,550.00 | 4,399.00 | 4,454.00 | 4,454.00 | -1.98% | 609 |
| Jul 8, 2025 | 4,755.00 | 4,755.00 | 4,500.00 | 4,544.00 | 4,544.00 | -4.44% | 358 |
| Jul 7, 2025 | 4,721.00 | 4,964.00 | 4,615.00 | 4,755.00 | 4,755.00 | 0.72% | 128 |
| Jul 6, 2025 | 4,723.00 | 4,721.00 | 4,718.00 | 4,721.00 | 4,721.00 | -0.04% | 352 |
| Jul 3, 2025 | 4,647.00 | 4,891.00 | 4,675.00 | 4,723.00 | 4,723.00 | 1.64% | 169 |
| Jul 2, 2025 | 4,631.00 | 4,844.00 | 4,575.00 | 4,647.00 | 4,647.00 | 0.35% | 367 |
| Jul 1, 2025 | 4,638.00 | 4,644.00 | 4,613.00 | 4,631.00 | 4,631.00 | 0.35% | 540 |
| Jun 30, 2025 | 4,754.00 | 4,754.00 | 4,611.00 | 4,615.00 | 4,615.00 | -4.88% | 497 |
| Jun 29, 2025 | 4,626.00 | 4,996.00 | 4,625.00 | 4,852.00 | 4,852.00 | 4.89% | 732 |
| Jun 26, 2025 | 4,701.00 | 4,701.00 | 4,600.00 | 4,626.00 | 4,626.00 | -3.10% | 710 |
| Jun 25, 2025 | 4,877.00 | 4,829.00 | 4,670.00 | 4,774.00 | 4,774.00 | -2.11% | 77 |
| Jun 24, 2025 | 4,889.00 | 4,889.00 | 4,830.00 | 4,877.00 | 4,877.00 | -0.25% | 9 |