Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 460.30
-4.60 (-0.99%)
At close: Nov 27, 2025
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 450.10 | 464.90 | 450.00 | 460.30 | 460.30 | -0.99% | 7,747 |
| Nov 26, 2025 | 479.70 | 479.00 | 440.00 | 464.90 | 464.90 | -3.09% | 86,915 |
| Nov 25, 2025 | 479.00 | 485.80 | 479.00 | 479.70 | 479.70 | 0.15% | 15,795 |
| Nov 24, 2025 | 481.50 | 483.00 | 470.10 | 479.00 | 479.00 | -0.52% | 23,200 |
| Nov 23, 2025 | 473.80 | 490.10 | 471.00 | 481.50 | 481.50 | 1.63% | 13,845 |
| Nov 20, 2025 | 505.00 | 505.00 | 472.10 | 473.80 | 473.80 | -3.62% | 38,304 |
| Nov 19, 2025 | 503.60 | 503.60 | 482.90 | 491.60 | 491.60 | -2.38% | 14,012 |
| Nov 18, 2025 | 507.10 | 507.10 | 481.70 | 503.60 | 503.60 | -0.69% | 32,230 |
| Nov 17, 2025 | 503.10 | 508.00 | 503.10 | 507.10 | 507.10 | 0.80% | 19,880 |
| Nov 16, 2025 | 503.90 | 507.00 | 500.00 | 503.10 | 503.10 | -0.16% | 3,810 |
| Nov 13, 2025 | 490.10 | 508.00 | 488.50 | 503.90 | 503.90 | 2.82% | 10,796 |
| Nov 12, 2025 | 485.60 | 500.00 | 485.00 | 490.10 | 490.10 | 0.93% | 14,383 |
| Nov 11, 2025 | 488.70 | 496.80 | 482.60 | 485.60 | 485.60 | -0.63% | 16,689 |
| Nov 10, 2025 | 485.60 | 500.00 | 485.60 | 488.70 | 488.70 | 0.64% | 8,260 |
| Nov 9, 2025 | 463.70 | 504.90 | 463.70 | 485.60 | 485.60 | 4.72% | 76,764 |
| 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 | 434.30 | 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 | 429.90 | 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 | 415.50 | 419.60 | 419.60 | 1.06% | 562,963 |
| Sep 29, 2025 | 412.60 | 418.50 | 414.50 | 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 | 411.10 | 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 | 398.10 | 401.30 | 401.30 | 1.26% | 9,937 |