Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,134.00
+12.00 (0.57%)
At close: Dec 4, 2025
Baran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,122.00 | 2,140.00 | 2,100.00 | 2,134.00 | 2,134.00 | 0.57% | 59,132 |
| Dec 3, 2025 | 2,122.00 | 2,134.00 | 2,104.00 | 2,122.00 | 2,122.00 | - | 8,143 |
| Dec 2, 2025 | 2,134.00 | 2,134.00 | 2,100.00 | 2,122.00 | 2,122.00 | -0.09% | 8,140 |
| Dec 1, 2025 | 2,144.00 | 2,144.00 | 2,118.00 | 2,124.00 | 2,124.00 | -0.93% | 8,745 |
| Nov 30, 2025 | 2,136.00 | 2,145.00 | 2,117.00 | 2,144.00 | 2,144.00 | 0.37% | 20,501 |
| Nov 27, 2025 | 2,100.00 | 2,141.00 | 2,098.00 | 2,136.00 | 2,136.00 | 1.71% | 30,741 |
| Nov 26, 2025 | 2,071.00 | 2,120.00 | 2,066.00 | 2,100.00 | 2,100.00 | 1.40% | 22,276 |
| Nov 25, 2025 | 2,011.00 | 2,129.00 | 1,992.00 | 2,071.00 | 2,071.00 | 0.73% | 41,644 |
| Nov 24, 2025 | 2,140.00 | 2,140.00 | 1,990.00 | 2,056.00 | 2,056.00 | -3.93% | 64,526 |
| Nov 23, 2025 | 1,937.00 | 2,150.00 | 1,910.00 | 2,140.00 | 2,140.00 | 10.48% | 269,064 |
| Nov 20, 2025 | 1,939.00 | 1,990.00 | 1,918.00 | 1,937.00 | 1,937.00 | -0.10% | 10,985 |
| Nov 19, 2025 | 1,958.00 | 1,958.00 | 1,918.00 | 1,939.00 | 1,939.00 | 1.78% | 11,462 |
| Nov 18, 2025 | 1,920.00 | 1,924.00 | 1,840.00 | 1,905.00 | 1,905.00 | -1.65% | 28,387 |
| Nov 17, 2025 | 2,001.00 | 2,000.00 | 1,920.00 | 1,937.00 | 1,937.00 | -3.20% | 23,717 |
| Nov 16, 2025 | 2,019.00 | 2,019.00 | 1,995.00 | 2,001.00 | 2,001.00 | -0.89% | 2,866 |
| Nov 13, 2025 | 2,029.00 | 2,032.00 | 2,008.00 | 2,019.00 | 2,019.00 | 0.60% | 38,607 |
| Nov 12, 2025 | 1,999.00 | 2,015.00 | 1,996.00 | 2,007.00 | 2,007.00 | 1.72% | 27,757 |
| Nov 11, 2025 | 1,931.00 | 1,980.00 | 1,930.00 | 1,973.00 | 1,973.00 | 2.18% | 83,227 |
| Nov 10, 2025 | 1,929.00 | 1,938.00 | 1,899.00 | 1,931.00 | 1,931.00 | 1.69% | 16,910 |
| Nov 9, 2025 | 1,932.00 | 1,932.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.28% | 63,993 |
| Nov 6, 2025 | 1,875.00 | 1,924.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.63% | 24,754 |
| Nov 5, 2025 | 1,940.00 | 1,940.00 | 1,849.00 | 1,906.00 | 1,906.00 | -1.40% | 32,455 |
| Nov 4, 2025 | 1,998.00 | 1,998.00 | 1,903.00 | 1,933.00 | 1,933.00 | -1.93% | 13,010 |
| Nov 3, 2025 | 1,960.00 | 1,989.00 | 1,959.00 | 1,971.00 | 1,971.00 | 1.97% | 23,510 |
| Nov 2, 2025 | 1,865.00 | 1,935.00 | 1,865.00 | 1,933.00 | 1,933.00 | 9.09% | 390,716 |
| Oct 30, 2025 | 1,819.00 | 1,819.00 | 1,744.00 | 1,772.00 | 1,772.00 | -0.67% | 5,904 |
| Oct 29, 2025 | 1,784.00 | 1,795.00 | 1,721.00 | 1,784.00 | 1,784.00 | - | 26,689 |
| Oct 28, 2025 | 1,780.00 | 1,801.00 | 1,699.00 | 1,784.00 | 1,784.00 | 0.22% | 33,142 |
| Oct 27, 2025 | 1,797.00 | 1,797.00 | 1,764.00 | 1,780.00 | 1,780.00 | -0.45% | 10,549 |
| Oct 26, 2025 | 1,798.00 | 1,821.00 | 1,772.00 | 1,788.00 | 1,788.00 | -0.56% | 4,084 |
| Oct 23, 2025 | 1,780.00 | 1,807.00 | 1,755.00 | 1,798.00 | 1,798.00 | 1.01% | 6,295 |
| Oct 22, 2025 | 1,780.00 | 1,799.00 | 1,752.00 | 1,780.00 | 1,780.00 | - | 11,136 |
| Oct 21, 2025 | 1,804.00 | 1,808.00 | 1,766.00 | 1,780.00 | 1,780.00 | -1.33% | 5,946 |
| Oct 20, 2025 | 1,802.00 | 1,809.00 | 1,791.00 | 1,804.00 | 1,804.00 | 0.11% | 3,297 |
| Oct 19, 2025 | 1,797.00 | 1,813.00 | 1,780.00 | 1,802.00 | 1,802.00 | 0.28% | 7,146 |
| Oct 16, 2025 | 1,790.00 | 1,800.00 | 1,701.00 | 1,797.00 | 1,797.00 | 0.39% | 22,986 |
| Oct 15, 2025 | 1,793.00 | 1,799.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.17% | 34,138 |
| Oct 12, 2025 | 1,780.00 | 1,798.00 | 1,755.00 | 1,793.00 | 1,793.00 | -0.17% | 22,436 |
| Oct 9, 2025 | 1,780.00 | 1,799.00 | 1,779.00 | 1,796.00 | 1,796.00 | 1.93% | 52,294 |
| Oct 8, 2025 | 1,753.00 | 1,769.00 | 1,747.00 | 1,762.00 | 1,762.00 | 0.51% | 11,693 |
| Oct 5, 2025 | 1,779.00 | 1,779.00 | 1,687.00 | 1,753.00 | 1,753.00 | 0.86% | 1,020 |
| Sep 30, 2025 | 1,720.00 | 1,739.00 | 1,680.00 | 1,738.00 | 1,738.00 | 3.02% | 11,890 |
| Sep 29, 2025 | 1,704.00 | 1,719.00 | 1,671.00 | 1,687.00 | 1,687.00 | 1.02% | 5,438 |
| Sep 28, 2025 | 1,642.00 | 1,740.00 | 1,602.00 | 1,670.00 | 1,670.00 | 2.14% | 12,814 |
| Sep 25, 2025 | 1,642.00 | 1,642.00 | 1,618.00 | 1,635.00 | 1,635.00 | 1.18% | 6,600 |
| Sep 21, 2025 | 1,641.00 | 1,641.00 | 1,580.00 | 1,616.00 | 1,616.00 | -0.19% | 7,902 |
| Sep 18, 2025 | 1,649.00 | 1,650.00 | 1,610.00 | 1,619.00 | 1,619.00 | 1.50% | 15,690 |
| Sep 17, 2025 | 1,648.00 | 1,648.00 | 1,581.00 | 1,595.00 | 1,595.00 | 0.89% | 12,934 |
| Sep 16, 2025 | 1,649.00 | 1,649.00 | 1,557.00 | 1,581.00 | 1,581.00 | -1.37% | 14,964 |
| Sep 15, 2025 | 1,650.00 | 1,646.00 | 1,590.00 | 1,603.00 | 1,603.00 | -2.85% | 37,755 |