Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,970.00
-43.00 (-2.14%)
Aug 28, 2026, 1:44 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,032.002,032.001,950.001,970.001,970.00-2.14%23,090
Aug 27, 20262,072.002,099.002,003.002,013.002,013.00-2.85%32,908
Aug 26, 20262,104.002,103.002,042.002,072.002,072.00-1.52%73,777
Aug 25, 20262,180.002,190.002,036.002,104.002,104.00-5.78%112,412
Aug 24, 20262,236.002,250.002,197.002,233.002,233.00-0.13%8,477
Aug 21, 20262,217.002,265.002,195.002,236.002,236.000.86%16,441
Aug 20, 20262,201.002,238.002,197.002,217.002,217.000.73%14,204
Aug 19, 20262,226.002,269.002,184.002,201.002,201.00-1.12%31,238
Aug 18, 20262,237.002,282.002,200.002,226.002,226.00-0.49%27,665
Aug 17, 20262,229.002,300.002,166.002,237.002,237.000.36%19,369
Aug 14, 20262,292.002,292.002,151.002,229.002,229.002.15%19,879
Aug 13, 20262,209.002,276.002,159.002,182.002,182.00-1.22%53,020
Aug 12, 20262,240.002,303.002,200.002,209.002,209.00-1.16%29,133
Aug 11, 20262,305.002,377.002,187.002,235.002,235.00-1.28%46,554
Aug 10, 20262,375.002,395.002,260.002,264.002,264.00-4.67%30,827
Aug 7, 20262,349.002,490.002,344.002,375.002,375.001.11%10,612
Aug 6, 20262,415.002,437.002,349.002,349.002,349.00-2.73%18,724
Aug 5, 20262,519.002,519.002,400.002,415.002,415.00-1.39%6,057
Aug 4, 20262,450.002,541.002,420.002,449.002,449.000.91%18,239
Aug 3, 20262,420.002,447.002,387.002,427.002,427.001.04%52,858
Jul 31, 20262,361.002,456.002,356.002,402.002,402.001.74%16,307
Jul 30, 20262,421.002,463.002,253.002,361.002,361.00-2.48%26,993
Jul 29, 20262,540.002,592.002,410.002,421.002,421.00-4.69%39,650
Jul 28, 20262,585.002,654.002,530.002,540.002,540.00-1.74%32,764
Jul 27, 20262,645.002,683.002,568.002,585.002,585.00-0.19%49,943
Jul 24, 20262,561.002,599.002,541.002,590.002,590.001.13%25,609
Jul 22, 20262,593.002,620.002,530.002,561.002,561.001.31%57,530
Jul 21, 20262,522.002,649.002,500.002,528.002,528.000.24%37,844
Jul 20, 20262,502.002,564.002,454.002,522.002,522.000.80%10,831
Jul 17, 20262,560.002,600.002,495.002,502.002,502.00-1.30%10,638
Jul 16, 20262,499.002,550.002,450.002,535.002,535.003.51%68,254
Jul 15, 20262,401.002,449.002,350.002,449.002,449.002.77%42,998
Jul 14, 20262,413.002,442.002,375.002,383.002,383.00-1.24%28,823
Jul 13, 20262,427.002,470.002,361.002,413.002,413.00-1.31%29,193
Jul 10, 20262,451.002,493.002,384.002,445.002,445.00-0.24%7,370
Jul 9, 20262,451.002,498.002,401.002,451.002,451.00-8,384
Jul 8, 20262,453.002,490.002,362.002,451.002,451.00-0.08%14,108
Jul 7, 20262,514.002,515.002,361.002,453.002,453.00-2.62%28,544
Jul 6, 20262,520.002,580.002,497.002,519.002,519.00-0.04%17,428
Jul 3, 20262,547.002,597.002,514.002,520.002,520.00-1.06%13,809
Jul 2, 20262,575.002,600.002,539.002,547.002,547.00-1.09%33,907
Jul 1, 20262,609.002,628.002,539.002,575.002,575.00-1.30%49,435
Jun 30, 20262,603.002,640.002,550.002,609.002,609.000.23%64,191
Jun 29, 20262,577.002,641.002,577.002,603.002,603.001.01%40,420
Jun 26, 20262,545.002,589.002,544.002,577.002,577.001.26%7,182
Jun 25, 20262,600.002,615.002,516.002,545.002,545.00-0.93%34,941
Jun 24, 20262,560.002,626.002,555.002,569.002,569.000.35%19,017
Jun 23, 20262,594.002,639.002,519.002,560.002,560.00-1.31%44,462
Jun 22, 20262,500.002,627.002,499.002,594.002,594.005.88%122,958
Jun 19, 20262,462.002,491.002,428.002,450.002,450.00-0.49%13,877