Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,022.00
+15.00 (0.75%)
Nov 13, 2025, 5:24 PM IDT
Baran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,650.00 | 1,590.00 | 1,603.00 | 1,603.00 | -2.85% | 37,755 |
| Sep 14, 2025 | 1,683.00 | 1,683.00 | 1,642.00 | 1,650.00 | 1,650.00 | -1.96% | 23,008 |
| Sep 11, 2025 | 1,700.00 | 1,734.00 | 1,643.00 | 1,683.00 | 1,683.00 | -1.00% | 17,960 |
| Sep 10, 2025 | 1,729.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.29% | 44,845 |
| Sep 9, 2025 | 1,473.00 | 1,709.00 | 1,466.00 | 1,695.00 | 1,695.00 | 15.07% | 273,925 |
| Sep 8, 2025 | 1,409.00 | 1,483.00 | 1,409.00 | 1,473.00 | 1,473.00 | -0.74% | 21,623 |
| Sep 7, 2025 | 1,487.00 | 1,487.00 | 1,476.00 | 1,484.00 | 1,484.00 | -0.20% | 11,947 |
| Sep 4, 2025 | 1,539.00 | 1,539.00 | 1,422.00 | 1,487.00 | 1,487.00 | - | 29,445 |
| Sep 3, 2025 | 1,486.00 | 1,487.00 | 1,460.00 | 1,487.00 | 1,487.00 | 0.07% | 33,346 |
| Sep 2, 2025 | 1,500.00 | 1,500.00 | 1,423.00 | 1,486.00 | 1,486.00 | -0.93% | 5,980 |
| Sep 1, 2025 | 1,500.00 | 1,521.00 | 1,464.00 | 1,500.00 | 1,500.00 | - | 26,119 |
| Aug 31, 2025 | 1,506.00 | 1,506.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.60% | 63,210 |
| Aug 28, 2025 | 1,487.00 | 1,512.00 | 1,478.00 | 1,491.00 | 1,491.00 | 0.27% | 13,083 |
| Aug 27, 2025 | 1,509.00 | 1,515.00 | 1,464.00 | 1,487.00 | 1,487.00 | 1.57% | 9,587 |
| Aug 26, 2025 | 1,525.00 | 1,525.00 | 1,460.00 | 1,464.00 | 1,464.00 | 1.24% | 22,459 |
| Aug 25, 2025 | 1,490.00 | 1,490.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.07% | 19,164 |