Bagira M. Holdings Ltd. (TLV:BGRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,000.00
+40.00 (4.17%)
Oct 9, 2026, 1:44 PM IDT
Bagira M. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 960.00 | 1,000.00 | 956.90 | 1,000.00 | 1,000.00 | 4.17% | 135,278 |
| Oct 8, 2026 | 998.90 | 998.90 | 927.80 | 960.00 | 960.00 | -1.54% | 214,442 |
| Oct 7, 2026 | 980.00 | 1,016.00 | 945.00 | 975.00 | 975.00 | -0.83% | 341,365 |
| Oct 6, 2026 | 1,015.00 | 1,015.00 | 980.00 | 983.20 | 983.20 | -2.07% | 32,348 |
| Oct 5, 2026 | 1,020.00 | 1,020.00 | 990.20 | 1,004.00 | 1,004.00 | -1.57% | 27,244 |
| Oct 1, 2026 | 1,068.00 | 1,090.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.49% | 18,932 |
| Sep 30, 2026 | 1,030.00 | 1,069.00 | 1,001.00 | 1,068.00 | 1,068.00 | 3.69% | 157,355 |
| Sep 29, 2026 | 1,024.00 | 1,068.00 | 1,007.00 | 1,030.00 | 1,030.00 | 0.59% | 39,557 |
| Sep 28, 2026 | 1,066.00 | 1,060.00 | 1,001.00 | 1,024.00 | 1,024.00 | -3.94% | 20,074 |
| Sep 24, 2026 | 1,068.00 | 1,070.00 | 1,037.00 | 1,066.00 | 1,066.00 | -0.19% | 23,673 |
| Sep 23, 2026 | 1,090.00 | 1,084.00 | 1,065.00 | 1,068.00 | 1,068.00 | -2.02% | 24,304 |
| Sep 22, 2026 | 1,180.00 | 1,180.00 | 1,085.00 | 1,090.00 | 1,090.00 | -4.55% | 25,804 |
| Sep 17, 2026 | 1,057.00 | 1,142.00 | 1,045.00 | 1,142.00 | 1,142.00 | 8.04% | 419,561 |
| Sep 16, 2026 | 1,049.00 | 1,070.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.76% | 25,122 |
| Sep 15, 2026 | 1,054.00 | 1,054.00 | 1,028.00 | 1,049.00 | 1,049.00 | 1.65% | 38,480 |
| Sep 14, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.10% | 31,145 |
| Sep 10, 2026 | 1,013.00 | 1,077.00 | 1,007.00 | 1,031.00 | 1,031.00 | 1.78% | 514,974 |
| Sep 9, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.98% | 51,800 |
| Sep 8, 2026 | 1,023.00 | 1,035.00 | 1,006.00 | 1,023.00 | 1,023.00 | - | 221,894 |
| Sep 7, 2026 | 1,010.00 | 1,065.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1.29% | 117,383 |
| Sep 4, 2026 | 999.60 | 1,021.00 | 999.00 | 1,010.00 | 1,010.00 | 1.04% | 42,007 |
| Sep 3, 2026 | 961.40 | 1,019.00 | 953.90 | 999.60 | 999.60 | 3.97% | 2,189,920 |
| Sep 2, 2026 | 954.20 | 982.70 | 954.00 | 961.40 | 961.40 | 0.75% | 39,671 |
| Sep 1, 2026 | 975.00 | 977.00 | 916.70 | 954.20 | 954.20 | -2.33% | 1,254,775 |
| Aug 31, 2026 | 964.00 | 989.70 | 890.00 | 977.00 | 977.00 | 3.28% | 602,099 |
| Aug 28, 2026 | 957.00 | 949.70 | 928.60 | 946.00 | 946.00 | -1.15% | 109,475 |
| Aug 27, 2026 | 955.30 | 980.00 | 929.80 | 957.00 | 957.00 | 0.18% | 156,709 |
| Aug 26, 2026 | 979.00 | 960.00 | 930.00 | 955.30 | 955.30 | -2.42% | 211,346 |
| Aug 25, 2026 | 1,012.00 | 988.20 | 930.00 | 979.00 | 979.00 | -3.26% | 267,118 |
| Aug 24, 2026 | 1,053.00 | 1,046.00 | 990.10 | 1,012.00 | 1,012.00 | -3.89% | 15,568 |
| Aug 21, 2026 | 1,087.00 | 1,087.00 | 1,045.00 | 1,053.00 | 1,053.00 | -3.13% | 4,279 |
| Aug 20, 2026 | 1,059.00 | 1,100.00 | 1,036.00 | 1,087.00 | 1,087.00 | 2.64% | 116,633 |
| Aug 19, 2026 | 1,097.00 | 1,100.00 | 1,028.00 | 1,059.00 | 1,059.00 | -3.46% | 263,905 |
| Aug 18, 2026 | 1,068.00 | 1,097.00 | 1,013.00 | 1,097.00 | 1,097.00 | 2.72% | 124,518 |
| Aug 17, 2026 | 1,084.00 | 1,069.00 | 1,035.00 | 1,068.00 | 1,068.00 | -1.48% | 83,550 |
| Aug 14, 2026 | 1,096.00 | 1,102.00 | 1,051.00 | 1,084.00 | 1,084.00 | -1.09% | 108,386 |
| Aug 13, 2026 | 1,080.00 | 1,109.00 | 1,053.00 | 1,096.00 | 1,096.00 | 1.48% | 31,713 |
| Aug 12, 2026 | 1,101.00 | 1,096.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.91% | 77,479 |
| Aug 11, 2026 | 1,117.00 | 1,139.00 | 1,030.00 | 1,101.00 | 1,101.00 | -1.43% | 67,974 |
| Aug 10, 2026 | 1,135.00 | 1,135.00 | 1,094.00 | 1,117.00 | 1,117.00 | -2.79% | 10,788 |
| Aug 7, 2026 | 1,125.00 | 1,149.00 | 1,125.00 | 1,149.00 | 1,149.00 | 2.13% | 44,767 |
| Aug 6, 2026 | 1,101.00 | 1,125.00 | 1,011.00 | 1,125.00 | 1,125.00 | 2.18% | 658,646 |
| Aug 5, 2026 | 1,132.00 | 1,132.00 | 1,096.00 | 1,101.00 | 1,101.00 | -2.74% | 48,444 |
| Aug 4, 2026 | 1,133.00 | 1,154.00 | 1,107.00 | 1,132.00 | 1,132.00 | -0.09% | 22,862 |
| Aug 3, 2026 | 1,153.00 | 1,150.00 | 1,115.00 | 1,133.00 | 1,133.00 | -1.73% | 5,086 |
| Jul 31, 2026 | 1,122.00 | 1,155.00 | 1,116.00 | 1,153.00 | 1,153.00 | 2.76% | 45,840 |
| Jul 30, 2026 | 1,095.00 | 1,128.00 | 1,050.00 | 1,122.00 | 1,122.00 | 2.47% | 32,585 |
| Jul 29, 2026 | 1,150.00 | 1,150.00 | 1,052.00 | 1,095.00 | 1,095.00 | -0.99% | 13,993 |
| Jul 28, 2026 | 1,133.00 | 1,121.00 | 1,083.00 | 1,106.00 | 1,106.00 | -2.38% | 14,878 |
| Jul 27, 2026 | 1,135.00 | 1,192.00 | 1,082.00 | 1,133.00 | 1,133.00 | -0.18% | 26,193 |