Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 463.70
+23.70 (5.39%)
Nov 6, 2025, 5:24 PM IDT
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 440.00 | 478.00 | 439.90 | 463.70 | 463.70 | 5.39% | 191,492 |
| Nov 5, 2025 | 430.80 | 448.70 | 430.80 | 440.00 | 440.00 | 2.14% | 35,596 |
| Nov 4, 2025 | 428.10 | 432.20 | 428.10 | 430.80 | 430.80 | 0.63% | 41,790 |
| Nov 3, 2025 | 434.40 | 434.40 | 427.90 | 428.10 | 428.10 | -1.45% | 518,114 |
| Nov 2, 2025 | 424.60 | 440.00 | 424.30 | 434.40 | 434.40 | 2.72% | 17,909 |
| Oct 30, 2025 | 430.00 | 430.00 | 420.00 | 422.90 | 422.90 | -1.65% | 63,257 |
| Oct 29, 2025 | 432.50 | 437.90 | 430.00 | 430.00 | 430.00 | -0.58% | 87,175 |
| Oct 28, 2025 | 429.50 | 433.10 | 429.50 | 432.50 | 432.50 | 0.70% | 2,953 |
| Oct 27, 2025 | 438.00 | 440.00 | 425.00 | 429.50 | 429.50 | -1.94% | 19,483 |
| Oct 26, 2025 | 435.60 | 438.00 | 435.60 | 438.00 | 438.00 | 0.55% | 13,764 |
| Oct 23, 2025 | 436.60 | 438.90 | 431.10 | 435.60 | 435.60 | -0.23% | 6,365 |
| Oct 22, 2025 | 470.60 | 470.60 | 429.40 | 436.60 | 436.60 | -0.46% | 23,788 |
| Oct 21, 2025 | 454.40 | 459.10 | 432.00 | 438.60 | 438.60 | -3.48% | 35,979 |
| Oct 20, 2025 | 461.00 | 471.00 | 452.80 | 454.40 | 454.40 | -0.44% | 45,647 |
| Oct 19, 2025 | 469.00 | 470.00 | 450.90 | 456.40 | 456.40 | -1.11% | 17,494 |
| Oct 16, 2025 | 429.40 | 465.10 | 429.40 | 461.50 | 461.50 | 7.48% | 41,736 |
| Oct 15, 2025 | 429.30 | 434.90 | 427.10 | 429.40 | 429.40 | 0.02% | 4,084 |
| Oct 12, 2025 | 429.00 | 432.00 | 427.90 | 429.30 | 429.30 | 0.07% | 104,063 |
| Oct 9, 2025 | 413.20 | 429.90 | 413.20 | 429.00 | 429.00 | 3.82% | 25,529 |
| Oct 8, 2025 | 418.20 | 435.00 | 400.20 | 413.20 | 413.20 | -1.20% | 45,279 |
| Oct 5, 2025 | 445.00 | 445.10 | 416.00 | 418.20 | 418.20 | -0.33% | 62,760 |
| Sep 30, 2025 | 415.20 | 430.00 | 415.20 | 419.60 | 419.60 | 1.06% | 562,963 |
| Sep 29, 2025 | 412.60 | 418.50 | 412.60 | 415.20 | 415.20 | 0.63% | 6,342 |
| Sep 28, 2025 | 410.90 | 419.10 | 410.90 | 412.60 | 412.60 | 0.41% | 23,811 |
| Sep 25, 2025 | 403.10 | 414.70 | 395.60 | 410.90 | 410.90 | 1.94% | 182,905 |
| Sep 21, 2025 | 414.70 | 414.70 | 400.00 | 403.10 | 403.10 | -2.80% | 55,535 |
| Sep 18, 2025 | 416.30 | 416.30 | 408.20 | 414.70 | 414.70 | -0.38% | 87,306 |
| Sep 17, 2025 | 418.10 | 418.90 | 408.00 | 416.30 | 416.30 | -0.43% | 33,117 |
| Sep 16, 2025 | 413.70 | 447.80 | 407.10 | 418.10 | 418.10 | 1.06% | 10,813 |
| Sep 15, 2025 | 413.60 | 419.40 | 413.00 | 413.70 | 413.70 | 0.02% | 39,311 |
| Sep 14, 2025 | 416.00 | 425.00 | 407.00 | 413.60 | 413.60 | -0.58% | 33,166 |
| Sep 11, 2025 | 415.10 | 423.70 | 415.10 | 416.00 | 416.00 | 0.22% | 41,114 |
| Sep 10, 2025 | 403.00 | 418.90 | 403.00 | 415.10 | 415.10 | 3.00% | 32,584 |
| Sep 9, 2025 | 401.30 | 412.80 | 401.30 | 403.00 | 403.00 | 0.42% | 24,859 |
| Sep 8, 2025 | 396.30 | 401.90 | 396.30 | 401.30 | 401.30 | 1.26% | 9,937 |
| Sep 7, 2025 | 393.20 | 402.50 | 393.10 | 396.30 | 396.30 | 0.79% | 4,998 |
| Sep 4, 2025 | 393.50 | 393.50 | 390.60 | 393.20 | 393.20 | -1.26% | 23,389 |
| Sep 3, 2025 | 392.50 | 405.00 | 384.80 | 398.20 | 393.53 | 1.45% | 18,253 |
| Sep 2, 2025 | 394.40 | 400.80 | 386.50 | 392.50 | 387.89 | -0.76% | 28,613 |
| Sep 1, 2025 | 395.00 | 398.40 | 394.80 | 395.50 | 390.86 | 0.13% | 9,058 |
| Aug 31, 2025 | 392.30 | 398.90 | 390.90 | 395.00 | 390.36 | 0.69% | 42,625 |
| Aug 28, 2025 | 389.90 | 393.30 | 380.40 | 392.30 | 387.69 | 7.01% | 81,510 |
| Aug 27, 2025 | 370.00 | 370.00 | 366.60 | 366.60 | 362.30 | -0.92% | 1,790 |
| Aug 26, 2025 | 376.90 | 376.90 | 368.00 | 370.00 | 365.66 | -1.83% | 15,924 |
| Aug 25, 2025 | 375.50 | 380.00 | 375.50 | 376.90 | 372.48 | 0.37% | 38,628 |
| Aug 24, 2025 | 359.70 | 377.50 | 359.70 | 375.50 | 371.09 | 4.39% | 7,211 |
| Aug 21, 2025 | 367.20 | 382.20 | 357.60 | 359.70 | 355.48 | -2.04% | 23,885 |
| Aug 20, 2025 | 379.60 | 383.50 | 363.60 | 367.20 | 362.89 | -3.75% | 34,733 |
| Aug 19, 2025 | 378.90 | 383.00 | 378.90 | 381.50 | 377.02 | 0.69% | 4,054 |
| Aug 18, 2025 | 383.00 | 383.50 | 374.90 | 378.90 | 374.45 | -1.07% | 5,161 |