Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,788.00
+8.00 (0.45%)
Oct 23, 2025, 3:45 PM IDT
Baran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,780.00 | 1,805.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.12% | 5,542 |
| 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 |
| Aug 24, 2025 | 1,540.00 | 1,540.00 | 1,402.00 | 1,445.00 | 1,445.00 | -9.06% | 169,407 |
| Aug 21, 2025 | 1,569.00 | 1,598.00 | 1,566.00 | 1,589.00 | 1,589.00 | 1.27% | 5,564 |
| Aug 20, 2025 | 1,585.00 | 1,585.00 | 1,562.00 | 1,569.00 | 1,569.00 | -1.01% | 5,167 |
| Aug 19, 2025 | 1,578.00 | 1,589.00 | 1,548.00 | 1,585.00 | 1,585.00 | 0.44% | 7,202 |
| Aug 18, 2025 | 1,568.00 | 1,596.00 | 1,563.00 | 1,578.00 | 1,578.00 | 0.64% | 2,507 |
| Aug 17, 2025 | 1,549.00 | 1,590.00 | 1,544.00 | 1,568.00 | 1,568.00 | 1.23% | 14,099 |
| Aug 14, 2025 | 1,555.00 | 1,580.00 | 1,532.00 | 1,549.00 | 1,549.00 | -0.39% | 12,670 |
| Aug 13, 2025 | 1,529.00 | 1,558.00 | 1,489.00 | 1,555.00 | 1,555.00 | 1.70% | 20,426 |
| Aug 12, 2025 | 1,551.00 | 1,594.00 | 1,505.00 | 1,529.00 | 1,529.00 | -1.42% | 26,949 |
| Aug 11, 2025 | 1,599.00 | 1,599.00 | 1,525.00 | 1,551.00 | 1,551.00 | -0.89% | 21,653 |
| Aug 10, 2025 | 1,576.00 | 1,625.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.70% | 23,974 |
| Aug 7, 2025 | 1,593.00 | 1,654.00 | 1,522.00 | 1,576.00 | 1,576.00 | -1.07% | 63,659 |
| Aug 6, 2025 | 1,600.00 | 1,607.00 | 1,531.00 | 1,593.00 | 1,593.00 | 0.13% | 13,066 |
| Aug 5, 2025 | 1,608.00 | 1,638.00 | 1,567.00 | 1,591.00 | 1,591.00 | -1.06% | 20,931 |
| Aug 4, 2025 | 1,621.00 | 1,670.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.80% | 107,366 |