Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 424.80
+1.70 (0.40%)
May 15, 2026, 1:44 PM IDT
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 423.10 | 425.10 | 419.60 | 424.80 | 424.80 | 0.40% | 17,964 |
| May 14, 2026 | 427.60 | 427.60 | 418.00 | 423.10 | 423.10 | -1.05% | 64,496 |
| May 13, 2026 | 426.00 | 430.50 | 424.60 | 427.60 | 427.60 | 0.71% | 71,450 |
| May 12, 2026 | 420.50 | 424.90 | 420.50 | 424.60 | 424.60 | 0.98% | 793,765 |
| May 11, 2026 | 413.60 | 420.90 | 413.60 | 420.50 | 420.50 | 1.67% | 70,708 |
| May 8, 2026 | 427.00 | 427.00 | 409.00 | 413.60 | 413.60 | 2.12% | 54,032 |
| May 7, 2026 | 428.90 | 430.30 | 405.00 | 405.00 | 405.00 | -5.57% | 263,078 |
| May 6, 2026 | 428.30 | 436.80 | 423.20 | 428.90 | 428.90 | 0.14% | 11,755 |
| May 5, 2026 | 428.30 | 437.00 | 415.00 | 428.30 | 428.30 | - | 107,815 |
| May 4, 2026 | 439.70 | 450.00 | 427.10 | 428.30 | 428.30 | -2.59% | 27,344 |
| May 1, 2026 | 440.20 | 440.20 | 435.10 | 439.70 | 439.70 | -0.11% | 3,388 |
| Apr 30, 2026 | 432.40 | 447.00 | 432.40 | 440.20 | 440.20 | 1.80% | 11,080 |
| Apr 29, 2026 | 430.30 | 443.00 | 427.00 | 432.40 | 432.40 | 0.49% | 25,878 |
| Apr 28, 2026 | 429.60 | 444.00 | 427.00 | 430.30 | 430.30 | 0.16% | 15,553 |
| Apr 27, 2026 | 432.00 | 440.60 | 423.60 | 429.60 | 429.60 | -0.56% | 21,972 |
| Apr 24, 2026 | 431.10 | 442.80 | 431.00 | 432.00 | 432.00 | -3.51% | 23,798 |
| Apr 23, 2026 | 455.00 | 455.00 | 445.00 | 447.70 | 447.70 | -1.60% | 15,343 |
| Apr 20, 2026 | 458.30 | 458.30 | 454.80 | 455.00 | 455.00 | -0.72% | 3,836 |
| Apr 17, 2026 | 452.50 | 465.90 | 452.40 | 458.30 | 458.30 | 1.28% | 28,443 |
| Apr 16, 2026 | 448.50 | 453.90 | 448.50 | 452.50 | 452.50 | 0.89% | 4,762 |
| Apr 15, 2026 | 448.20 | 450.00 | 448.20 | 448.50 | 448.50 | 0.07% | 9,721 |
| Apr 14, 2026 | 450.00 | 450.00 | 448.00 | 448.20 | 448.20 | 0.09% | 22,757 |
| Apr 13, 2026 | 448.30 | 449.50 | 442.60 | 447.80 | 447.80 | -0.11% | 10,238 |
| Apr 10, 2026 | 443.40 | 450.00 | 430.00 | 448.30 | 448.30 | 1.11% | 7,877 |
| Apr 9, 2026 | 451.00 | 453.90 | 430.00 | 443.40 | 443.40 | -2.40% | 34,656 |
| Apr 6, 2026 | 450.50 | 455.00 | 450.50 | 454.30 | 450.96 | 0.84% | 3,811 |
| Apr 3, 2026 | 454.20 | 484.90 | 446.00 | 450.50 | 447.19 | -0.81% | 13,377 |
| Mar 31, 2026 | 439.40 | 455.00 | 435.40 | 454.20 | 450.86 | 3.37% | 16,905 |
| Mar 30, 2026 | 439.30 | 440.20 | 439.30 | 439.40 | 436.17 | 0.02% | 13,818 |
| Mar 27, 2026 | 430.00 | 450.00 | 430.00 | 439.30 | 436.07 | 2.16% | 20,811 |
| Mar 26, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 426.84 | - | 1,466 |
| Mar 25, 2026 | 428.20 | 435.80 | 428.20 | 430.00 | 426.84 | 0.42% | 16,674 |
| Mar 24, 2026 | 435.80 | 435.80 | 423.90 | 428.20 | 425.05 | -1.74% | 8,461 |
| Mar 23, 2026 | 434.30 | 435.80 | 434.30 | 435.80 | 432.60 | 0.35% | 5,728 |
| Mar 20, 2026 | 433.60 | 435.80 | 431.90 | 434.30 | 431.11 | 0.16% | 3,627 |
| Mar 19, 2026 | 433.60 | 433.60 | 433.50 | 433.60 | 430.41 | - | 2,005 |
| Mar 18, 2026 | 436.80 | 436.80 | 430.00 | 433.60 | 430.41 | -0.73% | 9,407 |
| Mar 17, 2026 | 435.00 | 437.40 | 431.00 | 436.80 | 433.59 | 0.41% | 3,255 |
| Mar 16, 2026 | 436.70 | 436.70 | 433.00 | 435.00 | 431.80 | -0.39% | 529 |
| Mar 13, 2026 | 424.50 | 437.00 | 424.50 | 436.70 | 433.49 | 2.87% | 5,123 |
| Mar 12, 2026 | 438.80 | 438.80 | 417.10 | 424.50 | 421.38 | -3.26% | 11,027 |
| Mar 11, 2026 | 438.30 | 438.90 | 438.30 | 438.80 | 435.57 | 0.11% | 4,088 |
| Mar 10, 2026 | 439.00 | 439.00 | 435.30 | 438.30 | 435.08 | -0.16% | 5,124 |
| Mar 9, 2026 | 438.60 | 443.00 | 423.60 | 439.00 | 436.59 | 0.90% | 5,853 |
| Mar 6, 2026 | 428.90 | 438.00 | 428.90 | 435.10 | 432.71 | 1.45% | 15,431 |
| Mar 5, 2026 | 420.30 | 439.00 | 416.00 | 428.90 | 426.54 | 2.05% | 51,872 |
| Mar 4, 2026 | 413.00 | 422.10 | 413.00 | 420.30 | 417.99 | -1.57% | 26,347 |
| Mar 2, 2026 | 424.90 | 444.30 | 419.80 | 427.00 | 424.65 | 0.49% | 72,301 |
| Feb 27, 2026 | 406.30 | 424.90 | 403.00 | 424.90 | 422.56 | 4.58% | 42,175 |
| Feb 26, 2026 | 406.40 | 406.40 | 405.00 | 406.30 | 404.07 | -0.02% | 10,986 |