Bram Industries Ltd. (TLV:BRAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 140.50
-3.50 (-2.43%)
Jun 4, 2026, 12:36 PM IDT
Bram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 153.50 | 149.00 | 138.00 | 144.00 | 144.00 | -6.19% | 22,778 |
| May 14, 2026 | 153.90 | 146.20 | 146.20 | 153.50 | 153.50 | -0.26% | 62 |
| May 13, 2026 | 153.90 | 146.20 | 146.20 | 153.90 | 153.90 | - | 1 |
| May 11, 2026 | 161.80 | 161.00 | 153.70 | 153.90 | 153.90 | -4.88% | 4,035 |
| May 6, 2026 | 170.00 | 170.00 | 161.50 | 161.80 | 161.80 | -4.82% | 9,683 |
| May 5, 2026 | 177.90 | 170.10 | 170.00 | 170.00 | 170.00 | -4.44% | 2,938 |
| May 4, 2026 | 182.30 | 177.90 | 177.90 | 177.90 | 177.90 | -2.41% | 1,604 |
| Apr 16, 2026 | 186.80 | 182.30 | 182.30 | 182.30 | 182.30 | -2.41% | 1,800 |
| Apr 14, 2026 | 185.90 | 188.00 | 185.90 | 186.80 | 186.80 | 0.48% | 1,807 |
| Apr 9, 2026 | 182.30 | 187.70 | 182.30 | 185.90 | 185.90 | 1.97% | 5,593 |
| Mar 26, 2026 | 186.60 | 186.60 | 182.10 | 182.30 | 182.30 | -2.30% | 2,529 |
| Mar 24, 2026 | 185.40 | 190.00 | 181.00 | 186.60 | 186.60 | 3.09% | 14,324 |
| Mar 23, 2026 | 172.60 | 190.00 | 174.00 | 181.00 | 181.00 | 4.87% | 1,217 |
| Mar 20, 2026 | 173.50 | 180.40 | 173.50 | 172.60 | 172.60 | 1.89% | 445 |
| Mar 19, 2026 | 169.10 | 170.20 | 170.20 | 169.40 | 169.40 | 0.18% | 377 |
| Mar 18, 2026 | 165.80 | 170.00 | 165.80 | 169.10 | 169.10 | 1.99% | 5,036 |
| Mar 17, 2026 | 156.50 | 166.00 | 160.00 | 165.80 | 165.80 | 5.94% | 12,350 |
| Mar 11, 2026 | 154.50 | 158.00 | 158.00 | 156.50 | 156.50 | 1.29% | 753 |
| Mar 10, 2026 | 153.20 | 154.70 | 154.00 | 154.50 | 154.50 | 0.85% | 3,916 |
| Mar 9, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - | 600 |
| Mar 6, 2026 | 152.10 | 155.00 | 154.80 | 153.20 | 153.20 | 0.72% | 500 |
| Mar 2, 2026 | 152.30 | 152.10 | 152.10 | 152.10 | 152.10 | -0.13% | 3,283 |
| Feb 20, 2026 | 152.20 | 152.50 | 152.50 | 152.30 | 152.30 | 0.07% | 657 |
| Feb 19, 2026 | 147.20 | 157.80 | 146.00 | 152.20 | 152.20 | 3.40% | 28,161 |
| Feb 18, 2026 | 145.80 | 148.60 | 145.80 | 147.20 | 147.20 | 0.96% | 4,163 |
| Feb 13, 2026 | 145.60 | 146.40 | 145.60 | 145.80 | 145.80 | -2.28% | 2,476 |
| Feb 10, 2026 | 151.70 | 151.70 | 151.70 | 149.20 | 149.20 | - | 1 |
| Feb 9, 2026 | 148.30 | 151.80 | 151.80 | 149.20 | 149.20 | 0.61% | 368 |
| Feb 6, 2026 | 145.50 | 155.00 | 155.00 | 148.30 | 148.30 | 1.92% | 444 |
| Feb 4, 2026 | 144.20 | 147.70 | 145.00 | 145.50 | 145.50 | 0.90% | 1,136 |
| Feb 3, 2026 | 143.10 | 157.30 | 157.30 | 144.20 | 144.20 | 0.77% | 111 |
| Feb 2, 2026 | 137.50 | 146.00 | 137.50 | 143.10 | 143.10 | 4.07% | 1,501 |
| Jan 30, 2026 | 134.20 | 139.90 | 134.20 | 137.50 | 137.50 | 4.88% | 3,292 |
| Jan 29, 2026 | 125.60 | 131.90 | 128.60 | 131.10 | 131.10 | 4.38% | 1,907 |
| Jan 28, 2026 | 120.40 | 130.50 | 120.40 | 125.60 | 125.60 | 4.32% | 4,449 |
| Jan 27, 2026 | 119.00 | 121.90 | 119.00 | 120.40 | 120.40 | 1.18% | 7,182 |
| Jan 26, 2026 | 121.00 | 119.00 | 118.90 | 119.00 | 119.00 | -1.65% | 21,760 |
| Jan 23, 2026 | 125.30 | 124.90 | 119.40 | 121.00 | 121.00 | -3.43% | 2,440 |
| Jan 22, 2026 | 128.00 | 124.50 | 123.90 | 125.30 | 125.30 | -2.11% | 1,320 |
| Jan 21, 2026 | 129.90 | 128.60 | 126.80 | 128.00 | 128.00 | -1.46% | 1,588 |
| Jan 20, 2026 | 138.50 | 131.50 | 128.70 | 129.90 | 129.90 | -6.21% | 7,115 |
| Jan 19, 2026 | 144.40 | 144.20 | 137.10 | 138.50 | 138.50 | -4.09% | 2,500 |
| Jan 15, 2026 | 154.50 | 147.50 | 136.00 | 144.40 | 144.40 | -6.54% | 9,132 |
| Jan 14, 2026 | 160.80 | 156.80 | 152.00 | 154.50 | 154.50 | -3.92% | 3,124 |
| Jan 13, 2026 | 169.50 | 169.50 | 154.10 | 160.80 | 160.80 | -5.13% | 9,096 |
| Jan 12, 2026 | 163.50 | 173.30 | 163.50 | 169.50 | 169.50 | 12.10% | 38,819 |
| Jan 9, 2026 | 130.80 | 160.00 | 145.00 | 151.20 | 151.20 | 15.60% | 23,117 |
| Jan 8, 2026 | 119.80 | 134.30 | 125.00 | 130.80 | 130.80 | 9.18% | 2,792 |
| Jan 7, 2026 | 113.30 | 125.00 | 116.00 | 119.80 | 119.80 | 5.74% | 11,205 |
| Jan 6, 2026 | 112.70 | 115.40 | 112.70 | 113.30 | 113.30 | 0.53% | 10,159 |