Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,192.00
+344.00 (8.94%)
Jun 4, 2026, 5:24 PM IDT
Barak Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3,924.00 | 3,930.00 | 3,780.00 | 3,848.00 | 3,848.00 | -1.94% | 1,419 |
| Jun 2, 2026 | 4,029.00 | 4,199.00 | 3,900.00 | 3,924.00 | 3,924.00 | -2.61% | 1,953 |
| Jun 1, 2026 | 4,241.00 | 4,241.00 | 4,002.00 | 4,029.00 | 4,029.00 | -5.00% | 1,153 |
| May 29, 2026 | 4,332.00 | 4,517.00 | 4,121.00 | 4,241.00 | 4,241.00 | -2.10% | 510 |
| May 28, 2026 | 4,314.00 | 4,670.00 | 4,300.00 | 4,332.00 | 4,332.00 | 0.77% | 2,810 |
| May 27, 2026 | 4,246.00 | 4,350.00 | 4,298.00 | 4,299.00 | 4,299.00 | 1.25% | 144 |
| May 26, 2026 | 4,291.00 | 4,345.00 | 4,157.00 | 4,246.00 | 4,246.00 | -1.05% | 255 |
| May 25, 2026 | 4,273.00 | 4,350.00 | 4,255.00 | 4,291.00 | 4,291.00 | 0.42% | 375 |
| May 20, 2026 | 4,200.00 | 4,333.00 | 4,200.00 | 4,273.00 | 4,273.00 | 1.74% | 147 |
| May 19, 2026 | 4,207.00 | 4,250.00 | 4,157.00 | 4,200.00 | 4,200.00 | -0.17% | 602 |
| May 18, 2026 | 4,144.00 | 4,235.00 | 4,122.00 | 4,207.00 | 4,207.00 | 1.52% | 78 |
| May 15, 2026 | 4,163.00 | 4,184.00 | 4,120.00 | 4,144.00 | 4,144.00 | -0.46% | 225 |
| May 14, 2026 | 4,267.00 | 4,174.00 | 4,156.00 | 4,163.00 | 4,163.00 | -2.44% | 219 |
| May 13, 2026 | 4,178.00 | 4,499.00 | 4,198.00 | 4,267.00 | 4,267.00 | 2.13% | 253 |
| May 12, 2026 | 4,156.00 | 4,315.00 | 4,156.00 | 4,178.00 | 4,178.00 | 0.58% | 173 |
| May 11, 2026 | 4,142.00 | 4,338.00 | 4,142.00 | 4,154.00 | 4,154.00 | -3.75% | 329 |
| May 8, 2026 | 4,396.00 | 4,670.00 | 4,235.00 | 4,316.00 | 4,316.00 | -1.82% | 509 |
| May 7, 2026 | 4,376.00 | 4,400.00 | 4,400.00 | 4,396.00 | 4,396.00 | 0.46% | 38 |
| May 6, 2026 | 4,328.00 | 4,560.00 | 4,328.00 | 4,376.00 | 4,376.00 | 1.11% | 489 |
| May 5, 2026 | 4,512.00 | 4,670.00 | 4,318.00 | 4,328.00 | 4,328.00 | -6.18% | 1,109 |
| May 4, 2026 | 4,564.00 | 4,664.00 | 4,564.00 | 4,613.00 | 4,613.00 | 1.07% | 23 |
| May 1, 2026 | 4,483.00 | 4,700.00 | 4,505.00 | 4,564.00 | 4,564.00 | 1.81% | 100 |
| Apr 30, 2026 | 4,583.00 | 4,485.00 | 4,483.00 | 4,483.00 | 4,483.00 | -2.18% | 73 |
| Apr 29, 2026 | 4,418.00 | 4,699.00 | 4,418.00 | 4,583.00 | 4,583.00 | 3.73% | 207 |
| Apr 28, 2026 | 4,549.00 | 4,549.00 | 4,355.00 | 4,418.00 | 4,418.00 | -0.76% | 51 |
| Apr 27, 2026 | 4,273.00 | 4,680.00 | 4,294.00 | 4,452.00 | 4,452.00 | 4.19% | 352 |
| Apr 24, 2026 | 4,261.00 | 4,325.00 | 4,261.00 | 4,273.00 | 4,273.00 | -0.21% | 450 |
| Apr 23, 2026 | 4,442.00 | 4,302.00 | 4,247.00 | 4,282.00 | 4,282.00 | -3.60% | 245 |
| Apr 20, 2026 | 4,517.00 | 4,567.00 | 4,361.00 | 4,442.00 | 4,442.00 | -1.66% | 279 |
| Apr 17, 2026 | 4,520.00 | 4,560.00 | 4,405.00 | 4,517.00 | 4,517.00 | -0.07% | 256 |
| Apr 16, 2026 | 4,720.00 | 4,650.00 | 4,406.00 | 4,520.00 | 4,520.00 | -4.24% | 201 |
| Apr 15, 2026 | 4,790.00 | 4,800.00 | 4,481.00 | 4,720.00 | 4,720.00 | -1.28% | 458 |
| Apr 14, 2026 | 4,861.00 | 4,861.00 | 4,653.00 | 4,781.00 | 4,781.00 | 0.50% | 66 |
| Apr 13, 2026 | 4,752.00 | 4,998.00 | 4,629.00 | 4,757.00 | 4,757.00 | 0.11% | 699 |
| Apr 10, 2026 | 5,126.00 | 4,931.00 | 4,613.00 | 4,752.00 | 4,752.00 | -7.30% | 665 |
| Apr 9, 2026 | 5,231.00 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | -2.01% | 70 |
| Apr 6, 2026 | 5,306.00 | 5,232.00 | 5,200.00 | 5,231.00 | 5,231.00 | -1.41% | 136 |
| Apr 3, 2026 | 5,208.00 | 5,444.00 | 5,103.00 | 5,306.00 | 5,306.00 | 3.63% | 887 |
| Mar 31, 2026 | 4,468.00 | 5,400.00 | 4,126.00 | 5,120.00 | 5,120.00 | 12.08% | 2,523 |
| Mar 30, 2026 | 4,469.00 | 4,619.00 | 4,469.00 | 4,568.00 | 4,568.00 | 2.22% | 224 |
| Mar 27, 2026 | 4,242.00 | 4,622.00 | 4,376.00 | 4,469.00 | 4,469.00 | 5.35% | 782 |
| Mar 26, 2026 | 4,083.00 | 4,555.00 | 4,083.00 | 4,242.00 | 4,242.00 | 3.89% | 597 |
| Mar 25, 2026 | 4,067.00 | 4,330.00 | 4,050.00 | 4,083.00 | 4,083.00 | 0.39% | 2,787 |
| Mar 24, 2026 | 4,154.00 | 4,154.00 | 4,063.00 | 4,067.00 | 4,067.00 | -2.09% | 187 |
| Mar 23, 2026 | 4,164.00 | 4,185.00 | 4,022.00 | 4,154.00 | 4,154.00 | -0.24% | 1,321 |
| Mar 20, 2026 | 4,202.00 | 4,202.00 | 4,100.00 | 4,164.00 | 4,164.00 | -0.90% | 632 |
| Mar 19, 2026 | 4,333.00 | 4,333.00 | 4,118.00 | 4,202.00 | 4,202.00 | -3.02% | 872 |
| Mar 18, 2026 | 4,343.00 | 4,343.00 | 4,324.00 | 4,333.00 | 4,333.00 | -0.23% | 130 |
| Mar 17, 2026 | 4,429.00 | 4,429.00 | 4,239.00 | 4,343.00 | 4,343.00 | -1.94% | 1,331 |
| Mar 16, 2026 | 4,536.00 | 4,536.00 | 4,301.00 | 4,429.00 | 4,429.00 | -2.36% | 1,116 |