Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 419.70
+4.60 (1.11%)
Sep 11, 2025, 5:24 PM IDT
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 380.20 | 383.00 | 380.20 | 383.00 | 378.50 | 0.74% | 3,693 |
| Aug 14, 2025 | 376.10 | 382.00 | 376.10 | 380.20 | 375.74 | 1.09% | 7,561 |
| Aug 13, 2025 | 365.20 | 380.00 | 365.20 | 376.10 | 371.68 | 2.98% | 38,666 |
| Aug 12, 2025 | 367.50 | 369.30 | 351.00 | 365.20 | 360.91 | -0.63% | 18,956 |
| Aug 11, 2025 | 367.60 | 367.60 | 367.50 | 367.50 | 363.19 | -0.03% | 2,715 |
| Aug 10, 2025 | 363.00 | 370.00 | 363.00 | 367.60 | 363.28 | 1.27% | 4,087 |
| Aug 7, 2025 | 351.40 | 363.00 | 345.90 | 363.00 | 358.74 | 3.30% | 114,665 |
| Aug 6, 2025 | 350.70 | 358.00 | 350.00 | 351.40 | 347.27 | 0.20% | 10,811 |
| Aug 5, 2025 | 362.60 | 369.20 | 347.90 | 350.70 | 346.58 | -3.28% | 32,211 |
| Aug 4, 2025 | 369.00 | 375.80 | 358.00 | 362.60 | 358.34 | -1.73% | 17,064 |
| Jul 31, 2025 | 369.00 | 369.00 | 365.90 | 369.00 | 364.67 | - | 17,500 |
| Jul 30, 2025 | 368.30 | 375.00 | 362.80 | 369.00 | 364.67 | 0.19% | 9,122 |
| Jul 29, 2025 | 370.00 | 371.10 | 365.00 | 368.30 | 363.98 | -0.46% | 13,365 |
| Jul 28, 2025 | 376.40 | 378.80 | 363.00 | 370.00 | 365.66 | -1.70% | 49,596 |
| Jul 27, 2025 | 375.50 | 378.80 | 374.90 | 376.40 | 371.98 | 0.24% | 10,047 |
| Jul 24, 2025 | 374.20 | 378.60 | 370.00 | 375.50 | 371.09 | 1.62% | 39,116 |
| Jul 23, 2025 | 366.60 | 370.60 | 365.40 | 369.50 | 365.16 | 0.79% | 49,839 |
| Jul 22, 2025 | 364.20 | 370.00 | 355.00 | 366.60 | 362.30 | 0.66% | 61,516 |
| Jul 21, 2025 | 357.20 | 369.90 | 357.20 | 364.20 | 359.92 | 1.96% | 33,685 |
| Jul 20, 2025 | 345.90 | 357.30 | 345.80 | 357.20 | 353.01 | 3.27% | 50,207 |
| Jul 17, 2025 | 341.80 | 350.00 | 341.70 | 345.90 | 341.84 | 1.20% | 55,376 |
| Jul 16, 2025 | 341.20 | 343.00 | 333.40 | 341.80 | 337.79 | 0.18% | 117,027 |
| Jul 15, 2025 | 341.00 | 350.00 | 340.00 | 341.20 | 337.19 | 0.06% | 67,266 |
| Jul 14, 2025 | 346.70 | 346.70 | 333.30 | 341.00 | 337.00 | -1.64% | 23,202 |
| Jul 13, 2025 | 353.00 | 353.00 | 340.00 | 346.70 | 342.63 | -1.78% | 81,182 |
| Jul 10, 2025 | 352.30 | 359.00 | 346.60 | 353.00 | 348.86 | 0.20% | 30,129 |
| Jul 9, 2025 | 348.90 | 356.00 | 345.80 | 352.30 | 348.16 | 0.97% | 95,404 |
| Jul 8, 2025 | 354.90 | 354.90 | 340.20 | 348.90 | 344.80 | -1.69% | 34,178 |
| Jul 7, 2025 | 353.00 | 360.00 | 345.10 | 354.90 | 350.73 | 0.45% | 59,169 |
| Jul 6, 2025 | 351.10 | 359.50 | 351.00 | 353.30 | 349.15 | 0.63% | 48,891 |
| Jul 3, 2025 | 360.00 | 368.30 | 340.00 | 351.10 | 346.98 | -2.47% | 181,325 |