Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,595.00
+4.00 (0.25%)
Aug 6, 2025, 3:43 PM IDT
Baran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1,617.00 | 1,641.00 | 1,599.00 | 1,621.00 | 1,621.00 | -0.12% | 28,624 |
| Jul 30, 2025 | 1,625.00 | 1,645.00 | 1,616.00 | 1,623.00 | 1,623.00 | -0.12% | 14,742 |
| Jul 29, 2025 | 1,660.00 | 1,660.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.55% | 60,382 |
| Jul 28, 2025 | 1,640.00 | 1,640.00 | 1,614.00 | 1,634.00 | 1,634.00 | -0.37% | 29,990 |
| Jul 27, 2025 | 1,645.00 | 1,645.00 | 1,626.00 | 1,640.00 | 1,640.00 | 1.93% | 9,865 |
| Jul 24, 2025 | 1,613.00 | 1,643.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.25% | 21,601 |
| Jul 23, 2025 | 1,622.00 | 1,622.00 | 1,609.00 | 1,613.00 | 1,613.00 | 1.45% | 3,615 |
| Jul 22, 2025 | 1,569.00 | 1,631.00 | 1,562.00 | 1,590.00 | 1,590.00 | 1.34% | 17,190 |
| Jul 21, 2025 | 1,556.00 | 1,569.00 | 1,506.00 | 1,569.00 | 1,569.00 | 0.84% | 16,920 |
| Jul 20, 2025 | 1,588.00 | 1,589.00 | 1,540.00 | 1,556.00 | 1,556.00 | - | 6,004 |
| Jul 17, 2025 | 1,564.00 | 1,564.00 | 1,546.00 | 1,556.00 | 1,556.00 | 1.83% | 11,140 |
| Jul 16, 2025 | 1,537.00 | 1,568.00 | 1,522.00 | 1,528.00 | 1,528.00 | -0.59% | 10,857 |
| Jul 15, 2025 | 1,530.00 | 1,550.00 | 1,526.00 | 1,537.00 | 1,537.00 | 0.46% | 8,998 |
| Jul 14, 2025 | 1,585.00 | 1,585.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.92% | 16,623 |
| Jul 13, 2025 | 1,510.00 | 1,571.00 | 1,474.00 | 1,516.00 | 1,516.00 | 0.40% | 44,135 |
| Jul 10, 2025 | 1,527.00 | 1,527.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.11% | 11,140 |
| Jul 9, 2025 | 1,596.00 | 1,596.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.46% | 36,060 |
| Jul 8, 2025 | 1,554.00 | 1,554.00 | 1,514.00 | 1,534.00 | 1,534.00 | -1.29% | 40,691 |
| Jul 7, 2025 | 1,569.00 | 1,569.00 | 1,540.00 | 1,554.00 | 1,554.00 | -0.45% | 18,776 |
| Jul 6, 2025 | 1,580.00 | 1,606.00 | 1,552.00 | 1,561.00 | 1,561.00 | -1.20% | 65,859 |
| Jul 3, 2025 | 1,611.00 | 1,655.00 | 1,545.00 | 1,580.00 | 1,580.00 | -3.95% | 110,337 |
| Jul 2, 2025 | 1,677.00 | 1,687.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.91% | 24,293 |
| Jul 1, 2025 | 1,685.00 | 1,736.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.47% | 12,019 |
| Jun 30, 2025 | 1,692.00 | 1,713.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.41% | 22,587 |
| Jun 29, 2025 | 1,687.00 | 1,710.00 | 1,687.00 | 1,692.00 | 1,692.00 | 0.30% | 15,326 |
| Jun 26, 2025 | 1,710.00 | 1,710.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.18% | 6,472 |
| Jun 25, 2025 | 1,686.00 | 1,699.00 | 1,666.00 | 1,684.00 | 1,684.00 | -0.12% | 10,603 |
| Jun 24, 2025 | 1,698.00 | 1,707.00 | 1,665.00 | 1,686.00 | 1,686.00 | 1.26% | 51,486 |
| Jun 23, 2025 | 1,689.00 | 1,689.00 | 1,650.00 | 1,665.00 | 1,665.00 | - | 15,112 |
| Jun 22, 2025 | 1,674.00 | 1,698.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.54% | 13,874 |
| Jun 19, 2025 | 1,673.00 | 1,692.00 | 1,654.00 | 1,674.00 | 1,674.00 | 0.06% | 17,327 |
| Jun 18, 2025 | 1,658.00 | 1,686.00 | 1,652.00 | 1,673.00 | 1,673.00 | 0.90% | 7,574 |
| Jun 17, 2025 | 1,659.00 | 1,663.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.06% | 13,477 |
| Jun 16, 2025 | 1,620.00 | 1,663.00 | 1,620.00 | 1,659.00 | 1,659.00 | 2.41% | 10,825 |
| Jun 15, 2025 | 1,606.00 | 1,646.00 | 1,581.00 | 1,620.00 | 1,620.00 | 0.87% | 11,528 |
| Jun 12, 2025 | 1,635.00 | 1,635.00 | 1,540.00 | 1,606.00 | 1,606.00 | -1.77% | 16,057 |
| Jun 11, 2025 | 1,601.00 | 1,645.00 | 1,601.00 | 1,635.00 | 1,635.00 | 2.12% | 8,534 |
| Jun 10, 2025 | 1,625.00 | 1,625.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.68% | 9,867 |
| Jun 9, 2025 | 1,610.00 | 1,620.00 | 1,549.00 | 1,612.00 | 1,612.00 | 0.12% | 8,159 |
| Jun 8, 2025 | 1,560.00 | 1,634.00 | 1,545.00 | 1,610.00 | 1,610.00 | 3.21% | 18,689 |
| Jun 5, 2025 | 1,606.00 | 1,621.00 | 1,544.00 | 1,560.00 | 1,560.00 | -2.86% | 36,318 |
| Jun 4, 2025 | 1,641.00 | 1,641.00 | 1,566.00 | 1,606.00 | 1,606.00 | -0.25% | 18,262 |
| Jun 3, 2025 | 1,603.00 | 1,643.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.44% | 10,141 |
| May 29, 2025 | 1,703.00 | 1,703.00 | 1,506.00 | 1,603.00 | 1,603.00 | -10.60% | 208,608 |
| May 28, 2025 | 1,793.00 | 1,799.00 | 1,791.00 | 1,793.00 | 1,793.00 | - | 2,957 |
| May 27, 2025 | 1,777.00 | 1,799.00 | 1,777.00 | 1,793.00 | 1,793.00 | 1.76% | 9,029 |
| May 26, 2025 | 1,759.00 | 1,777.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.17% | 16,473 |
| May 25, 2025 | 1,755.00 | 1,767.00 | 1,755.00 | 1,759.00 | 1,759.00 | 0.23% | 5,366 |