Bikurey Hasade Group Ltd (TLV:BKRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 413.90
+1.30 (0.32%)
Jun 5, 2026, 1:44 PM IDT
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 428.90 | 430.30 | 405.00 | 405.00 | 401.78 | -5.57% | 263,078 |
| May 6, 2026 | 428.30 | 436.80 | 423.20 | 428.90 | 425.49 | 0.14% | 11,755 |
| May 5, 2026 | 428.30 | 437.00 | 415.00 | 428.30 | 424.90 | - | 107,815 |
| May 4, 2026 | 439.70 | 450.00 | 427.10 | 428.30 | 424.90 | -2.59% | 27,344 |
| May 1, 2026 | 440.20 | 440.10 | 435.10 | 439.70 | 436.21 | -0.11% | 3,388 |
| Apr 30, 2026 | 432.40 | 447.00 | 432.40 | 440.20 | 436.70 | 1.80% | 11,080 |
| Apr 29, 2026 | 430.30 | 443.00 | 427.00 | 432.40 | 428.97 | 0.49% | 25,878 |
| Apr 28, 2026 | 429.60 | 444.00 | 427.00 | 430.30 | 426.88 | 0.16% | 15,553 |
| Apr 27, 2026 | 432.00 | 440.60 | 423.60 | 429.60 | 426.19 | -0.56% | 21,972 |
| Apr 24, 2026 | 431.10 | 442.80 | 431.00 | 432.00 | 428.57 | -3.51% | 23,798 |
| Apr 23, 2026 | 455.00 | 454.90 | 445.00 | 447.70 | 444.15 | -1.60% | 15,343 |
| Apr 20, 2026 | 458.30 | 455.00 | 454.80 | 455.00 | 451.39 | -0.72% | 3,836 |
| Apr 17, 2026 | 452.50 | 465.90 | 452.40 | 458.30 | 454.66 | 1.28% | 28,443 |
| Apr 16, 2026 | 448.50 | 453.90 | 449.80 | 452.50 | 448.91 | 0.89% | 4,762 |
| Apr 15, 2026 | 448.20 | 450.00 | 448.40 | 448.50 | 444.94 | 0.07% | 9,721 |
| Apr 14, 2026 | 450.00 | 450.00 | 448.00 | 448.20 | 444.64 | 0.09% | 22,757 |
| Apr 13, 2026 | 448.30 | 449.50 | 442.60 | 447.80 | 444.24 | -0.11% | 10,238 |
| Apr 10, 2026 | 443.40 | 450.00 | 430.00 | 448.30 | 444.74 | 1.11% | 7,877 |
| Apr 9, 2026 | 451.00 | 453.90 | 430.00 | 443.40 | 439.88 | -1.68% | 34,656 |
| Apr 6, 2026 | 450.50 | 455.00 | 450.50 | 454.30 | 447.38 | 0.84% | 3,811 |
| Apr 3, 2026 | 454.20 | 484.90 | 446.00 | 450.50 | 443.64 | -0.81% | 13,377 |
| Mar 31, 2026 | 439.40 | 455.00 | 435.40 | 454.20 | 447.28 | 3.37% | 16,905 |
| Mar 30, 2026 | 439.30 | 440.20 | 439.30 | 439.40 | 432.71 | 0.02% | 13,818 |
| Mar 27, 2026 | 430.00 | 450.00 | 430.00 | 439.30 | 432.61 | 2.16% | 20,811 |
| Mar 26, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 423.45 | - | 1,466 |
| Mar 25, 2026 | 428.20 | 435.80 | 428.20 | 430.00 | 423.45 | 0.42% | 16,674 |
| Mar 24, 2026 | 435.80 | 435.70 | 423.90 | 428.20 | 421.68 | -1.74% | 8,461 |
| Mar 23, 2026 | 434.30 | 435.80 | 435.80 | 435.80 | 429.16 | 0.35% | 5,728 |
| Mar 20, 2026 | 433.60 | 435.80 | 431.90 | 434.30 | 427.68 | 0.16% | 3,627 |
| Mar 19, 2026 | 433.60 | 433.60 | 433.50 | 433.60 | 427.00 | - | 2,005 |
| Mar 18, 2026 | 436.80 | 435.90 | 430.00 | 433.60 | 427.00 | -0.73% | 9,407 |