Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 377.30
-4.10 (-1.07%)
Jul 21, 2026, 5:24 PM IDT
Bikurey Hasade Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 381.90 | 386.00 | 373.00 | 381.40 | 381.40 | -0.13% | 12,064 |
| Jul 17, 2026 | 383.60 | 383.00 | 375.10 | 381.90 | 381.90 | -0.44% | 2,470 |
| Jul 16, 2026 | 378.90 | 384.00 | 378.90 | 383.60 | 383.60 | 1.24% | 1,604 |
| Jul 15, 2026 | 379.70 | 383.00 | 376.00 | 378.90 | 378.90 | -0.21% | 3,200 |
| Jul 14, 2026 | 383.50 | 383.50 | 373.00 | 379.70 | 379.70 | -0.99% | 6,615 |
| Jul 13, 2026 | 383.90 | 383.80 | 382.90 | 383.50 | 383.50 | -0.10% | 39,988 |
| Jul 10, 2026 | 383.10 | 384.00 | 383.00 | 383.90 | 383.90 | 0.21% | 3,341 |
| Jul 9, 2026 | 380.90 | 390.00 | 377.00 | 383.10 | 383.10 | 0.58% | 8,508 |
| Jul 8, 2026 | 382.60 | 393.60 | 379.50 | 380.90 | 380.90 | -0.44% | 43,947 |
| Jul 7, 2026 | 395.60 | 400.00 | 380.00 | 382.60 | 382.60 | -3.29% | 29,837 |
| Jul 6, 2026 | 410.50 | 415.00 | 390.00 | 395.60 | 395.60 | -3.63% | 21,020 |
| Jul 3, 2026 | 415.00 | 415.00 | 410.40 | 410.50 | 410.50 | -0.24% | 3,991 |
| Jul 2, 2026 | 400.80 | 417.20 | 400.80 | 411.50 | 411.50 | 2.67% | 3,868 |
| Jul 1, 2026 | 397.40 | 407.90 | 390.00 | 400.80 | 400.80 | 0.86% | 20,403 |
| Jun 30, 2026 | 398.00 | 398.00 | 395.00 | 397.40 | 397.40 | -0.15% | 31,893 |
| Jun 29, 2026 | 385.80 | 399.30 | 398.00 | 398.00 | 398.00 | 3.16% | 7,769 |
| Jun 26, 2026 | 385.90 | 394.80 | 375.00 | 385.80 | 385.80 | -0.03% | 6,664 |
| Jun 25, 2026 | 385.70 | 385.90 | 385.70 | 385.90 | 385.90 | 0.05% | 3,070 |
| Jun 24, 2026 | 385.20 | 388.90 | 384.30 | 385.70 | 385.70 | 0.13% | 5,339 |
| Jun 23, 2026 | 392.50 | 392.50 | 377.00 | 385.20 | 385.20 | -1.86% | 8,644 |
| Jun 22, 2026 | 392.40 | 393.60 | 392.30 | 392.50 | 392.50 | 0.03% | 2,407 |
| Jun 19, 2026 | 390.00 | 393.00 | 390.00 | 392.40 | 392.40 | 0.31% | 2,436 |
| Jun 18, 2026 | 397.00 | 397.00 | 383.30 | 391.20 | 391.20 | -1.01% | 6,713 |
| Jun 17, 2026 | 402.10 | 402.00 | 388.00 | 395.20 | 395.20 | -1.72% | 25,637 |
| Jun 16, 2026 | 409.00 | 409.00 | 402.00 | 402.10 | 402.10 | -1.69% | 1,625 |
| Jun 15, 2026 | 414.80 | 414.80 | 405.20 | 409.00 | 409.00 | -1.40% | 10,483 |
| Jun 12, 2026 | 408.00 | 416.90 | 408.00 | 414.80 | 414.80 | 0.95% | 6,365 |
| Jun 11, 2026 | 406.90 | 417.60 | 405.00 | 410.90 | 410.90 | 0.98% | 6,015 |
| Jun 10, 2026 | 407.70 | 407.70 | 402.00 | 406.90 | 406.90 | -0.20% | 27,593 |
| Jun 9, 2026 | 411.10 | 413.00 | 401.20 | 407.70 | 407.70 | -0.83% | 14,561 |
| Jun 8, 2026 | 413.90 | 413.90 | 404.40 | 411.10 | 411.10 | -0.68% | 32,545 |
| Jun 5, 2026 | 412.60 | 420.00 | 407.50 | 413.90 | 413.90 | 0.32% | 8,780 |
| Jun 4, 2026 | 416.40 | 418.50 | 408.00 | 412.60 | 412.60 | -0.91% | 46,329 |
| Jun 3, 2026 | 417.20 | 418.60 | 410.50 | 416.40 | 416.40 | -0.18% | 15,029 |
| Jun 2, 2026 | 429.10 | 429.20 | 415.00 | 420.50 | 417.16 | -2.00% | 61,140 |
| Jun 1, 2026 | 438.80 | 438.80 | 426.30 | 429.10 | 425.69 | -2.21% | 14,854 |
| May 29, 2026 | 439.20 | 439.90 | 438.40 | 438.80 | 435.32 | -0.09% | 8,369 |
| May 28, 2026 | 441.40 | 444.90 | 434.70 | 439.20 | 435.71 | -0.50% | 10,387 |
| May 27, 2026 | 437.60 | 445.00 | 432.60 | 441.40 | 437.90 | 0.87% | 42,917 |
| May 26, 2026 | 438.90 | 438.90 | 427.40 | 437.60 | 434.13 | 0.88% | 44,067 |
| May 25, 2026 | 423.70 | 436.90 | 423.70 | 433.80 | 430.36 | 2.38% | 20,557 |
| May 20, 2026 | 417.80 | 425.00 | 416.30 | 423.70 | 420.34 | 1.41% | 19,266 |
| May 19, 2026 | 418.20 | 423.00 | 414.10 | 417.80 | 414.48 | -0.10% | 22,440 |
| May 18, 2026 | 424.80 | 425.00 | 415.10 | 418.20 | 414.88 | -1.55% | 43,756 |
| May 15, 2026 | 423.10 | 425.10 | 419.60 | 424.80 | 421.43 | 0.40% | 17,964 |
| May 14, 2026 | 427.60 | 427.60 | 418.00 | 423.10 | 419.74 | -1.05% | 64,496 |
| May 13, 2026 | 426.00 | 430.50 | 424.60 | 427.60 | 424.20 | 0.71% | 71,450 |
| May 12, 2026 | 420.50 | 424.90 | 420.50 | 424.60 | 421.23 | 0.98% | 793,765 |
| May 11, 2026 | 413.60 | 420.90 | 413.60 | 420.50 | 417.16 | 1.67% | 70,708 |
| May 8, 2026 | 427.00 | 427.00 | 409.00 | 413.60 | 410.32 | 2.12% | 54,032 |