Barak Investment House Ltd (TLV:BARI)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,743.00
-167.00 (-4.27%)
Nov 12, 2026, 5:24 PM IST
Barak Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,910.00 | 3,910.00 | 3,743.00 | 3,743.00 | 3,743.00 | -4.27% | 1 |
| Nov 10, 2026 | 3,801.00 | 4,049.00 | 3,801.00 | 3,910.00 | 3,910.00 | 2.87% | 352 |
| Nov 6, 2026 | 3,549.00 | 3,992.00 | 3,549.00 | 3,801.00 | 3,801.00 | 7.62% | 561 |
| Nov 5, 2026 | 3,803.00 | 3,803.00 | 3,440.00 | 3,532.00 | 3,532.00 | -7.13% | 616 |
| Nov 4, 2026 | 3,987.00 | 3,910.00 | 3,705.00 | 3,803.00 | 3,803.00 | -4.61% | 602 |
| Oct 30, 2026 | 3,992.00 | 3,722.00 | 3,722.00 | 3,987.00 | 3,987.00 | -0.13% | 1 |
| Oct 28, 2026 | 4,094.00 | 4,009.00 | 3,892.00 | 3,992.00 | 3,992.00 | -2.49% | 1,685 |
| Oct 22, 2026 | 4,006.00 | 4,200.00 | 4,027.00 | 4,094.00 | 4,094.00 | 2.20% | 45 |
| Oct 20, 2026 | 4,229.00 | 4,136.00 | 3,991.00 | 4,006.00 | 4,006.00 | -5.27% | 752 |
| Oct 19, 2026 | 4,247.00 | 4,247.00 | 4,154.00 | 4,229.00 | 4,229.00 | -0.02% | 431 |
| Oct 16, 2026 | 4,134.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 2.32% | 118 |
| Oct 15, 2026 | 4,040.00 | 4,297.00 | 4,040.00 | 4,134.00 | 4,134.00 | 2.33% | 223 |
| Oct 14, 2026 | 4,064.00 | 4,140.00 | 3,780.00 | 4,040.00 | 4,040.00 | -0.59% | 3,124 |
| Oct 12, 2026 | 4,155.00 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | -2.19% | 78 |
| Oct 9, 2026 | 4,248.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | -2.19% | 51 |
| Oct 8, 2026 | 4,249.00 | 4,299.00 | 4,248.00 | 4,248.00 | 4,248.00 | 2.16% | 859 |
| Oct 7, 2026 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | - | 106 |
| Oct 6, 2026 | 4,034.00 | 4,300.00 | 4,033.00 | 4,158.00 | 4,158.00 | 3.07% | 722 |
| Oct 1, 2026 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | 4,034.00 | - | 25 |
| Sep 24, 2026 | 4,116.00 | 4,120.00 | 4,000.00 | 4,034.00 | 4,034.00 | -1.99% | 108 |
| Sep 23, 2026 | 4,098.00 | 4,120.00 | 4,099.00 | 4,116.00 | 4,116.00 | 0.44% | 612 |
| Sep 17, 2026 | 4,075.00 | 4,098.00 | 4,075.00 | 4,098.00 | 4,098.00 | 0.56% | 50 |
| Sep 16, 2026 | 4,038.00 | 4,099.00 | 4,058.00 | 4,075.00 | 4,075.00 | 0.92% | 215 |
| Sep 15, 2026 | 4,031.00 | 4,099.00 | 4,018.00 | 4,038.00 | 4,038.00 | 0.17% | 167 |
| Sep 14, 2026 | 4,104.00 | 4,099.00 | 4,014.00 | 4,031.00 | 4,031.00 | -1.78% | 98 |
| Sep 10, 2026 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | 4,104.00 | - | 150 |
| Sep 9, 2026 | 4,099.00 | 4,120.00 | 4,120.00 | 4,104.00 | 4,104.00 | 0.12% | 12 |
| Sep 7, 2026 | 4,047.00 | 4,120.00 | 4,050.00 | 4,099.00 | 4,099.00 | 1.28% | 60 |
| Sep 4, 2026 | 4,071.00 | 4,120.00 | 4,000.00 | 4,047.00 | 4,047.00 | -0.59% | 321 |
| Sep 3, 2026 | 3,988.00 | 4,120.00 | 4,120.00 | 4,071.00 | 4,071.00 | 2.08% | 30 |
| Sep 2, 2026 | 4,064.00 | 4,120.00 | 3,975.00 | 3,988.00 | 3,988.00 | -1.87% | 137 |
| Sep 1, 2026 | 4,199.00 | 4,120.00 | 3,852.00 | 4,064.00 | 4,064.00 | -3.22% | 268 |
| Aug 31, 2026 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 1.01% | 12 |
| Aug 28, 2026 | 4,094.00 | 4,249.00 | 4,099.00 | 4,157.00 | 4,157.00 | 1.54% | 160 |
| Aug 27, 2026 | 4,059.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.86% | 129 |
| Aug 26, 2026 | 3,984.00 | 4,098.00 | 3,984.00 | 4,059.00 | 4,059.00 | 1.88% | 298 |
| Aug 25, 2026 | 3,909.00 | 4,184.00 | 3,909.00 | 3,984.00 | 3,984.00 | 1.92% | 725 |
| Aug 24, 2026 | 4,249.00 | 4,249.00 | 3,800.00 | 3,909.00 | 3,909.00 | -8.28% | 1,039 |
| Aug 21, 2026 | 3,920.00 | 4,720.00 | 3,959.00 | 4,262.00 | 4,262.00 | 8.72% | 1,844 |
| Aug 20, 2026 | 4,138.00 | 4,229.00 | 3,736.00 | 3,920.00 | 3,920.00 | -5.27% | 424 |
| Aug 19, 2026 | 3,855.00 | 4,250.00 | 3,836.00 | 4,138.00 | 4,138.00 | 7.34% | 891 |
| Aug 18, 2026 | 4,047.00 | 3,871.00 | 3,840.00 | 3,855.00 | 3,855.00 | -4.74% | 630 |
| Aug 17, 2026 | 4,134.00 | 4,200.00 | 3,960.00 | 4,047.00 | 4,047.00 | -2.10% | 255 |
| Aug 10, 2026 | 4,137.00 | 4,133.00 | 4,133.00 | 4,134.00 | 4,134.00 | -0.07% | 36 |
| Aug 7, 2026 | 4,230.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | -2.20% | 91 |
| Aug 4, 2026 | 4,107.00 | 4,298.00 | 4,107.00 | 4,230.00 | 4,230.00 | 2.99% | 542 |
| Aug 3, 2026 | 4,244.00 | 4,298.00 | 4,000.00 | 4,107.00 | 4,107.00 | -3.23% | 256 |
| Jul 30, 2026 | 4,200.00 | 4,245.00 | 4,244.00 | 4,244.00 | 4,244.00 | 1.05% | 72 |
| Jul 29, 2026 | 4,142.00 | 4,249.00 | 4,142.00 | 4,200.00 | 4,200.00 | 1.40% | 170 |
| Jul 28, 2026 | 4,213.00 | 4,267.00 | 4,121.00 | 4,142.00 | 4,142.00 | -1.69% | 108 |