Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,601.00
-55.00 (-2.07%)
Apr 9, 2026, 5:24 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20262,647.002,699.002,580.002,656.002,656.000.34%8,557
Apr 3, 20262,658.002,658.002,584.002,647.002,647.000.99%11,061
Mar 31, 20262,586.002,650.002,499.002,621.002,621.001.35%31,590
Mar 30, 20262,605.002,622.002,390.002,586.002,586.00-0.73%26,757
Mar 27, 20262,599.002,638.002,551.002,605.002,605.000.23%10,404
Mar 26, 20262,595.002,624.002,562.002,599.002,599.000.15%7,617
Mar 25, 20262,595.002,611.002,537.002,595.002,595.002.00%13,657
Mar 24, 20262,718.002,690.002,510.002,544.002,544.00-6.40%138,258
Mar 23, 20262,732.002,750.002,660.002,718.002,718.00-0.51%13,673
Mar 20, 20262,704.002,750.002,704.002,732.002,732.001.04%11,506
Mar 19, 20262,682.002,709.002,702.002,704.002,704.000.82%4,619
Mar 18, 20262,682.002,700.002,671.002,682.002,682.00-5,912
Mar 17, 20262,668.002,711.002,668.002,682.002,682.000.52%7,345
Mar 16, 20262,675.002,675.002,600.002,668.002,668.000.38%7,995
Mar 13, 20262,697.002,711.002,600.002,658.002,658.00-1.45%5,880
Mar 12, 20262,729.002,729.002,682.002,697.002,697.00-0.44%11,029
Mar 11, 20262,724.002,724.002,657.002,709.002,709.00-0.55%5,970
Mar 10, 20262,739.002,750.002,693.002,724.002,724.001.11%18,754
Mar 9, 20262,712.002,750.002,631.002,694.002,694.00-0.66%16,797
Mar 6, 20262,730.002,730.002,692.002,712.002,712.000.22%7,945
Mar 5, 20262,685.002,737.002,670.002,706.002,706.000.78%16,616
Mar 4, 20262,689.002,735.002,657.002,685.002,685.00-0.15%20,710
Mar 2, 20262,600.002,740.002,600.002,689.002,689.003.42%25,121
Feb 27, 20262,628.002,600.002,600.002,600.002,600.00-1.07%3,448
Feb 26, 20262,639.002,695.002,574.002,628.002,628.00-0.42%9,086
Feb 25, 20262,680.002,738.002,600.002,639.002,639.00-1.53%10,622
Feb 24, 20262,694.002,737.002,646.002,680.002,680.00-0.52%12,091
Feb 23, 20262,707.002,735.002,680.002,694.002,694.00-0.48%4,264
Feb 20, 20262,682.002,736.002,668.002,707.002,707.000.93%13,108
Feb 19, 20262,730.002,739.002,635.002,682.002,682.00-1.72%24,746
Feb 18, 20262,737.002,750.002,704.002,729.002,729.00-0.29%4,135
Feb 17, 20262,743.002,800.002,701.002,737.002,737.00-0.22%7,734
Feb 16, 20262,817.002,817.002,679.002,743.002,743.00-0.07%8,718
Feb 13, 20262,810.002,810.002,712.002,745.002,745.00-1.12%7,514
Feb 12, 20262,850.002,850.002,741.002,776.002,776.000.14%18,401
Feb 11, 20262,798.002,845.002,758.002,772.002,772.003.32%70,197
Feb 10, 20262,721.002,721.002,664.002,683.002,683.00-1.36%4,783
Feb 9, 20262,779.002,779.002,694.002,720.002,720.00-0.37%11,678
Feb 6, 20262,734.002,733.002,718.002,730.002,730.00-0.15%2,129
Feb 5, 20262,736.002,780.002,722.002,734.002,734.00-0.07%10,204
Feb 4, 20262,776.002,789.002,712.002,736.002,736.00-0.04%15,759
Feb 3, 20262,780.002,780.002,726.002,737.002,737.000.44%11,082
Feb 2, 20262,748.002,748.002,679.002,725.002,725.00-0.84%18,580
Jan 30, 20262,764.002,837.002,600.002,748.002,748.00-0.29%24,278
Jan 29, 20262,784.002,835.002,710.002,756.002,756.00-1.01%25,421
Jan 28, 20262,815.002,828.002,754.002,784.002,784.00-1.00%12,023
Jan 27, 20262,817.002,847.002,763.002,812.002,812.00-0.18%15,843
Jan 26, 20262,839.002,844.002,769.002,817.002,817.000.25%16,194
Jan 23, 20262,849.002,849.002,772.002,810.002,810.00-11,284
Jan 22, 20262,767.002,819.002,767.002,810.002,810.001.55%10,485