Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 390.00
-14.40 (-3.56%)
Oct 19, 2026, 5:24 PM IDT
Bikurey Hasade Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 404.40 | 406.90 | 390.00 | 390.00 | 390.00 | -1.86% | 45,843 |
| Oct 15, 2026 | 398.10 | 404.90 | 378.40 | 397.40 | 397.40 | -0.18% | 10,088 |
| Oct 14, 2026 | 387.70 | 399.70 | 387.70 | 398.10 | 398.10 | 2.68% | 5,036 |
| Oct 13, 2026 | 380.00 | 398.00 | 380.00 | 387.70 | 387.70 | 2.03% | 9,506 |
| Oct 12, 2026 | 391.80 | 388.00 | 378.10 | 380.00 | 380.00 | -3.01% | 79,101 |
| Oct 9, 2026 | 378.30 | 394.00 | 380.90 | 391.80 | 391.80 | 3.57% | 3,018 |
| Oct 8, 2026 | 381.90 | 381.90 | 366.60 | 378.30 | 378.30 | -0.94% | 3,880 |
| Oct 7, 2026 | 386.10 | 396.50 | 378.00 | 381.90 | 381.90 | -1.09% | 18,419 |
| Oct 6, 2026 | 392.60 | 399.90 | 379.90 | 386.10 | 386.10 | -1.66% | 4,722 |
| Oct 5, 2026 | 411.00 | 407.90 | 392.00 | 392.60 | 392.60 | -4.48% | 5,097 |
| Oct 1, 2026 | 403.70 | 414.90 | 410.00 | 411.00 | 411.00 | 1.81% | 4,541 |
| Sep 30, 2026 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | - | 1,254 |
| Sep 29, 2026 | 395.80 | 403.70 | 403.60 | 403.70 | 403.70 | 2.00% | 3,703 |
| Sep 28, 2026 | 402.90 | 399.00 | 390.50 | 395.80 | 395.80 | -1.76% | 8,714 |
| Sep 24, 2026 | 395.10 | 403.00 | 395.10 | 402.90 | 402.90 | 1.97% | 4,432 |
| Sep 23, 2026 | 403.40 | 403.40 | 383.00 | 395.10 | 395.10 | -2.06% | 12,118 |
| Sep 22, 2026 | 411.70 | 403.90 | 395.00 | 403.40 | 403.40 | -2.02% | 2,351 |
| Sep 17, 2026 | 408.70 | 412.40 | 408.70 | 411.70 | 411.70 | 0.73% | 7,015 |
| Sep 16, 2026 | 403.00 | 411.10 | 398.80 | 408.70 | 408.70 | 1.41% | 17,650 |
| Sep 15, 2026 | 402.70 | 405.00 | 395.00 | 403.00 | 403.00 | 0.07% | 12,139 |
| Sep 14, 2026 | 398.50 | 417.00 | 382.80 | 402.70 | 402.70 | 1.05% | 6,150 |
| Sep 10, 2026 | 405.00 | 405.00 | 396.00 | 398.50 | 398.50 | -2.38% | 18,789 |
| Sep 9, 2026 | 419.00 | 410.00 | 407.10 | 408.20 | 408.20 | -2.58% | 2,159 |
| Sep 8, 2026 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.48% | 1,394 |
| Sep 7, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 1.16% | 5,606 |
| Sep 4, 2026 | 413.40 | 413.00 | 410.10 | 412.20 | 412.20 | -0.29% | 3,722 |
| Sep 3, 2026 | 409.00 | 426.90 | 408.00 | 413.40 | 413.40 | 1.08% | 13,410 |
| Sep 2, 2026 | 418.50 | 425.00 | 404.00 | 409.00 | 409.00 | -2.27% | 13,207 |
| Sep 1, 2026 | 428.80 | 425.80 | 410.00 | 418.50 | 418.50 | -2.40% | 10,283 |
| Aug 31, 2026 | 440.00 | 429.90 | 419.80 | 428.80 | 428.80 | -2.55% | 7,041 |
| Aug 28, 2026 | 427.70 | 442.80 | 427.70 | 440.00 | 440.00 | 2.88% | 5,361 |
| Aug 27, 2026 | 410.30 | 430.00 | 410.30 | 427.70 | 427.70 | 4.23% | 20,167 |
| Aug 26, 2026 | 419.30 | 415.00 | 415.00 | 415.00 | 410.33 | -1.03% | 5,664 |
| Aug 25, 2026 | 421.60 | 419.40 | 418.90 | 419.30 | 414.58 | -0.55% | 3,063 |
| Aug 24, 2026 | 429.40 | 433.00 | 417.70 | 421.60 | 416.85 | -1.82% | 37,813 |
| Aug 21, 2026 | 415.90 | 430.00 | 415.90 | 429.40 | 424.56 | 3.25% | 2,708 |
| Aug 20, 2026 | 415.00 | 419.10 | 406.10 | 415.90 | 411.22 | 1.24% | 16,283 |
| Aug 19, 2026 | 382.60 | 415.00 | 400.00 | 410.80 | 406.17 | 7.37% | 53,498 |
| Aug 18, 2026 | 380.70 | 387.00 | 380.70 | 382.60 | 378.29 | 0.50% | 10,719 |
| Aug 17, 2026 | 380.80 | 380.80 | 380.00 | 380.70 | 376.41 | -0.03% | 5,968 |
| Aug 14, 2026 | 370.80 | 383.90 | 370.80 | 380.80 | 376.51 | 1.01% | 2,891 |
| Aug 13, 2026 | 373.40 | 380.80 | 371.10 | 377.00 | 372.75 | 0.96% | 22,293 |
| Aug 12, 2026 | 375.00 | 381.50 | 362.20 | 373.40 | 369.19 | -0.95% | 5,674 |
| Aug 11, 2026 | 381.20 | 381.20 | 372.00 | 377.00 | 372.75 | -1.10% | 6,730 |
| Aug 10, 2026 | 383.00 | 392.00 | 372.50 | 381.20 | 376.91 | -0.47% | 2,931 |
| Aug 7, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 378.69 | - | 1,500 |
| Aug 6, 2026 | 382.80 | 383.00 | 383.00 | 383.00 | 378.69 | 0.05% | 17,330 |
| Aug 5, 2026 | 385.90 | 385.20 | 374.00 | 382.80 | 378.49 | -0.80% | 11,488 |
| Aug 4, 2026 | 380.10 | 389.00 | 380.10 | 385.90 | 381.55 | 1.53% | 4,758 |
| Aug 3, 2026 | 382.70 | 383.00 | 376.60 | 380.10 | 375.82 | -0.68% | 8,344 |