Bram Industries Ltd. (TLV:BRAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 177.00
+5.40 (3.15%)
Aug 24, 2026, 11:36 AM IDT
Bram Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 205.20 | 212.90 | 162.00 | 171.60 | 171.60 | -16.37% | 90,994 |
| Aug 20, 2026 | 210.90 | 222.80 | 190.00 | 205.20 | 205.20 | -2.70% | 82,172 |
| Aug 19, 2026 | 210.30 | 215.40 | 203.50 | 210.90 | 210.90 | 0.29% | 15,875 |
| Aug 18, 2026 | 215.50 | 219.00 | 195.00 | 210.30 | 210.30 | -2.41% | 35,698 |
| Aug 17, 2026 | 212.10 | 220.00 | 195.00 | 215.50 | 215.50 | 1.60% | 134,850 |
| Aug 14, 2026 | 199.70 | 239.00 | 200.00 | 212.10 | 212.10 | 6.21% | 52,734 |
| Aug 13, 2026 | 175.00 | 239.00 | 160.00 | 199.70 | 199.70 | 14.11% | 125,729 |
| Aug 12, 2026 | 183.10 | 183.10 | 165.50 | 175.00 | 175.00 | -4.42% | 23,221 |
| Aug 11, 2026 | 196.10 | 196.10 | 177.00 | 183.10 | 183.10 | -6.63% | 10,454 |
| Aug 10, 2026 | 216.30 | 220.00 | 188.50 | 196.10 | 196.10 | -9.34% | 82,576 |
| Aug 7, 2026 | 230.00 | 249.00 | 207.00 | 216.30 | 216.30 | -5.96% | 91,772 |
| Aug 6, 2026 | 205.30 | 257.90 | 210.30 | 230.00 | 230.00 | 12.03% | 119,169 |
| Aug 5, 2026 | 175.30 | 246.00 | 176.00 | 205.30 | 205.30 | 17.11% | 211,239 |
| Aug 4, 2026 | 170.00 | 182.60 | 169.70 | 175.30 | 175.30 | 3.12% | 25,657 |
| Aug 3, 2026 | 184.20 | 186.50 | 165.00 | 170.00 | 170.00 | -7.71% | 81,829 |
| Jul 31, 2026 | 184.80 | 192.00 | 177.00 | 184.20 | 184.20 | -0.32% | 12,169 |
| Jul 30, 2026 | 194.20 | 194.20 | 170.00 | 184.80 | 184.80 | -0.54% | 91,115 |
| Jul 29, 2026 | 150.30 | 189.90 | 157.80 | 185.80 | 185.80 | 23.62% | 125,218 |
| Jul 28, 2026 | 149.20 | 152.80 | 152.80 | 150.30 | 150.30 | 0.74% | 500 |
| Jul 27, 2026 | 145.00 | 153.00 | 148.50 | 149.20 | 149.20 | 2.90% | 3,300 |
| Jul 24, 2026 | 146.00 | 146.00 | 144.30 | 145.00 | 145.00 | -1.96% | 6,091 |
| Jul 22, 2026 | 147.70 | 150.00 | 142.00 | 147.90 | 147.90 | -2.25% | 29,081 |
| Jul 21, 2026 | 149.60 | 153.20 | 142.10 | 151.30 | 151.30 | 1.14% | 5,977 |
| Jul 20, 2026 | 160.20 | 161.00 | 145.00 | 149.60 | 149.60 | -6.62% | 48,430 |
| Jul 17, 2026 | 161.60 | 158.00 | 157.70 | 160.20 | 160.20 | -0.87% | 589 |
| Jul 16, 2026 | 171.70 | 168.90 | 156.00 | 161.60 | 161.60 | -5.88% | 61,087 |
| Jul 15, 2026 | 169.70 | 180.00 | 151.60 | 171.70 | 171.70 | 1.18% | 148,988 |
| Jul 14, 2026 | 169.00 | 192.00 | 165.00 | 169.70 | 169.70 | 1.92% | 156,169 |
| Jul 13, 2026 | 162.30 | 171.30 | 158.00 | 166.50 | 166.50 | 2.59% | 16,935 |
| Jul 10, 2026 | 170.60 | 167.00 | 160.30 | 162.30 | 162.30 | -4.87% | 13,268 |
| Jul 9, 2026 | 180.10 | 181.30 | 165.00 | 170.60 | 170.60 | -5.27% | 58,522 |
| Jul 8, 2026 | 181.10 | 188.80 | 163.00 | 180.10 | 180.10 | 1.87% | 148,259 |
| Jul 7, 2026 | 188.90 | 210.00 | 160.00 | 176.80 | 176.80 | -4.54% | 203,375 |
| Jul 6, 2026 | 151.30 | 210.00 | 140.00 | 185.20 | 185.20 | 22.41% | 456,472 |
| Jul 3, 2026 | 186.00 | 186.00 | 143.20 | 151.30 | 151.30 | -7.74% | 75,334 |
| Jul 2, 2026 | 122.50 | 300.00 | 122.00 | 164.00 | 164.00 | 33.88% | 383,119 |
| Jun 26, 2026 | 128.10 | 127.40 | 121.30 | 122.50 | 122.50 | -4.37% | 1,740 |
| Jun 25, 2026 | 135.30 | 129.90 | 127.80 | 128.10 | 128.10 | -5.32% | 2,166 |
| Jun 9, 2026 | 140.50 | 140.40 | 134.10 | 135.30 | 135.30 | -3.70% | 1,875 |
| Jun 4, 2026 | 144.00 | 140.50 | 140.50 | 140.50 | 140.50 | -2.43% | 2,300 |
| 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 |