Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,889.00
0.00 (0.00%)
Sep 17, 2026, 5:29 PM IDT
Baran Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,966.00 | 1,966.00 | 1,844.00 | 1,889.00 | 1,889.00 | -3.08% | 101,294 |
| Sep 16, 2026 | 1,976.00 | 2,056.00 | 1,837.00 | 1,949.00 | 1,949.00 | -1.37% | 65,649 |
| Sep 15, 2026 | 2,086.00 | 2,086.00 | 1,976.00 | 1,976.00 | 1,976.00 | -5.00% | 14,359 |
| Sep 14, 2026 | 2,059.00 | 2,108.00 | 2,059.00 | 2,080.00 | 2,080.00 | 1.02% | 14,292 |
| Sep 10, 2026 | 2,099.00 | 2,099.00 | 2,048.00 | 2,059.00 | 2,059.00 | -0.72% | 13,694 |
| Sep 9, 2026 | 2,010.00 | 2,116.00 | 2,010.00 | 2,074.00 | 2,074.00 | 3.18% | 137,222 |
| Sep 8, 2026 | 1,990.00 | 2,018.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1.01% | 27,376 |
| Sep 7, 2026 | 2,025.00 | 2,035.00 | 1,975.00 | 1,990.00 | 1,990.00 | -1.49% | 15,788 |
| Sep 4, 2026 | 2,011.00 | 2,049.00 | 1,939.00 | 2,020.00 | 2,020.00 | 0.45% | 102,076 |
| Sep 3, 2026 | 2,047.00 | 2,047.00 | 1,992.00 | 2,011.00 | 2,011.00 | -1.13% | 15,986 |
| Sep 2, 2026 | 2,052.00 | 2,052.00 | 2,004.00 | 2,034.00 | 2,034.00 | -0.88% | 16,014 |
| Sep 1, 2026 | 1,983.00 | 2,082.00 | 1,983.00 | 2,052.00 | 2,052.00 | 3.48% | 22,627 |
| Aug 31, 2026 | 1,970.00 | 2,039.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.66% | 19,435 |
| Aug 28, 2026 | 2,032.00 | 2,032.00 | 1,950.00 | 1,970.00 | 1,970.00 | -2.14% | 23,090 |
| Aug 27, 2026 | 2,072.00 | 2,099.00 | 2,003.00 | 2,013.00 | 2,013.00 | -2.85% | 32,908 |
| Aug 26, 2026 | 2,104.00 | 2,103.00 | 2,042.00 | 2,072.00 | 2,072.00 | -1.52% | 73,777 |
| Aug 25, 2026 | 2,180.00 | 2,190.00 | 2,036.00 | 2,104.00 | 2,104.00 | -5.78% | 112,412 |
| Aug 24, 2026 | 2,236.00 | 2,250.00 | 2,197.00 | 2,233.00 | 2,233.00 | -0.13% | 8,477 |
| Aug 21, 2026 | 2,217.00 | 2,265.00 | 2,195.00 | 2,236.00 | 2,236.00 | 0.86% | 16,441 |
| Aug 20, 2026 | 2,201.00 | 2,238.00 | 2,197.00 | 2,217.00 | 2,217.00 | 0.73% | 14,204 |
| Aug 19, 2026 | 2,226.00 | 2,269.00 | 2,184.00 | 2,201.00 | 2,201.00 | -1.12% | 31,238 |
| Aug 18, 2026 | 2,237.00 | 2,282.00 | 2,200.00 | 2,226.00 | 2,226.00 | -0.49% | 27,665 |
| Aug 17, 2026 | 2,229.00 | 2,300.00 | 2,166.00 | 2,237.00 | 2,237.00 | 0.36% | 19,369 |
| Aug 14, 2026 | 2,292.00 | 2,292.00 | 2,151.00 | 2,229.00 | 2,229.00 | 2.15% | 19,879 |
| Aug 13, 2026 | 2,209.00 | 2,276.00 | 2,159.00 | 2,182.00 | 2,182.00 | -1.22% | 53,020 |
| Aug 12, 2026 | 2,240.00 | 2,303.00 | 2,200.00 | 2,209.00 | 2,209.00 | -1.16% | 29,133 |
| Aug 11, 2026 | 2,305.00 | 2,377.00 | 2,187.00 | 2,235.00 | 2,235.00 | -1.28% | 46,554 |
| Aug 10, 2026 | 2,375.00 | 2,395.00 | 2,260.00 | 2,264.00 | 2,264.00 | -4.67% | 30,827 |
| Aug 7, 2026 | 2,349.00 | 2,490.00 | 2,344.00 | 2,375.00 | 2,375.00 | 1.11% | 10,612 |
| Aug 6, 2026 | 2,415.00 | 2,437.00 | 2,349.00 | 2,349.00 | 2,349.00 | -2.73% | 18,724 |
| Aug 5, 2026 | 2,519.00 | 2,519.00 | 2,400.00 | 2,415.00 | 2,415.00 | -1.39% | 6,057 |
| Aug 4, 2026 | 2,450.00 | 2,541.00 | 2,420.00 | 2,449.00 | 2,449.00 | 0.91% | 18,239 |
| Aug 3, 2026 | 2,420.00 | 2,447.00 | 2,387.00 | 2,427.00 | 2,427.00 | 1.04% | 52,858 |
| Jul 31, 2026 | 2,361.00 | 2,456.00 | 2,356.00 | 2,402.00 | 2,402.00 | 1.74% | 16,307 |
| Jul 30, 2026 | 2,421.00 | 2,463.00 | 2,253.00 | 2,361.00 | 2,361.00 | -2.48% | 26,993 |
| Jul 29, 2026 | 2,540.00 | 2,592.00 | 2,410.00 | 2,421.00 | 2,421.00 | -4.69% | 39,650 |
| Jul 28, 2026 | 2,585.00 | 2,654.00 | 2,530.00 | 2,540.00 | 2,540.00 | -1.74% | 32,764 |
| Jul 27, 2026 | 2,645.00 | 2,683.00 | 2,568.00 | 2,585.00 | 2,585.00 | -0.19% | 49,943 |
| Jul 24, 2026 | 2,561.00 | 2,599.00 | 2,541.00 | 2,590.00 | 2,590.00 | 1.13% | 25,609 |
| Jul 22, 2026 | 2,593.00 | 2,620.00 | 2,530.00 | 2,561.00 | 2,561.00 | 1.31% | 57,530 |
| Jul 21, 2026 | 2,522.00 | 2,649.00 | 2,500.00 | 2,528.00 | 2,528.00 | 0.24% | 37,844 |
| Jul 20, 2026 | 2,502.00 | 2,564.00 | 2,454.00 | 2,522.00 | 2,522.00 | 0.80% | 10,831 |
| Jul 17, 2026 | 2,560.00 | 2,600.00 | 2,495.00 | 2,502.00 | 2,502.00 | -1.30% | 10,638 |
| Jul 16, 2026 | 2,499.00 | 2,550.00 | 2,450.00 | 2,535.00 | 2,535.00 | 3.51% | 68,254 |
| Jul 15, 2026 | 2,401.00 | 2,449.00 | 2,350.00 | 2,449.00 | 2,449.00 | 2.77% | 42,998 |
| Jul 14, 2026 | 2,413.00 | 2,442.00 | 2,375.00 | 2,383.00 | 2,383.00 | -1.24% | 28,823 |
| Jul 13, 2026 | 2,427.00 | 2,470.00 | 2,361.00 | 2,413.00 | 2,413.00 | -1.31% | 29,193 |
| Jul 10, 2026 | 2,451.00 | 2,493.00 | 2,384.00 | 2,445.00 | 2,445.00 | -0.24% | 7,370 |
| Jul 9, 2026 | 2,451.00 | 2,498.00 | 2,401.00 | 2,451.00 | 2,451.00 | - | 8,384 |
| Jul 8, 2026 | 2,453.00 | 2,490.00 | 2,362.00 | 2,451.00 | 2,451.00 | -0.08% | 14,108 |