Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,164.00
+9.00 (0.42%)
May 20, 2026, 1:27 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,225.002,225.002,137.002,155.002,155.00-3.45%82,287
May 18, 20262,247.002,269.002,218.002,232.002,232.00-0.67%17,247
May 15, 20262,277.002,277.002,228.002,247.002,247.00-1.32%14,626
May 14, 20262,340.002,340.002,260.002,277.002,277.00-0.70%22,361
May 13, 20262,254.002,335.002,249.002,293.002,293.001.73%46,777
May 12, 20262,268.002,275.002,234.002,254.002,254.00-0.62%13,738
May 11, 20262,306.002,336.002,250.002,268.002,268.00-1.05%18,997
May 8, 20262,311.002,315.002,254.002,292.002,292.001.87%34,400
May 7, 20262,330.002,343.002,250.002,250.002,250.00-3.23%167,662
May 6, 20262,317.002,356.002,293.002,325.002,325.001.17%110,111
May 5, 20262,420.002,471.002,289.002,298.002,298.00-5.00%71,107
May 4, 20262,424.002,424.002,390.002,419.002,419.00-0.21%7,009
May 1, 20262,458.002,489.002,410.002,424.002,424.00-6,162
Apr 30, 20262,426.002,494.002,400.002,424.002,424.00-0.08%11,994
Apr 29, 20262,464.002,464.002,415.002,426.002,426.000.08%13,425
Apr 28, 20262,434.002,480.002,372.002,424.002,424.00-0.41%14,373
Apr 27, 20262,434.002,440.002,317.002,434.002,434.00-32,562
Apr 24, 20262,402.002,499.002,402.002,434.002,434.000.66%6,880
Apr 23, 20262,494.002,494.002,350.002,418.002,400.81-3.05%20,532
Apr 20, 20262,448.002,528.002,373.002,494.002,476.27-0.16%21,505
Apr 17, 20262,618.002,619.002,415.002,498.002,480.241.13%57,179
Apr 16, 20262,456.002,513.002,410.002,470.002,452.440.57%16,601
Apr 15, 20262,485.002,540.002,439.002,456.002,438.54-1.17%8,007
Apr 14, 20262,597.002,597.002,417.002,485.002,467.33-0.48%14,310
Apr 13, 20262,543.002,570.002,494.002,497.002,479.25-1.81%13,550
Apr 10, 20262,615.002,680.002,529.002,543.002,524.92-2.23%13,797
Apr 9, 20262,750.002,750.002,560.002,601.002,582.51-2.07%27,819
Apr 6, 20262,647.002,699.002,580.002,656.002,637.120.34%8,557
Apr 3, 20262,658.002,658.002,584.002,647.002,628.180.99%11,061
Mar 31, 20262,586.002,650.002,499.002,621.002,602.361.35%31,590
Mar 30, 20262,605.002,622.002,390.002,586.002,567.61-0.73%26,757
Mar 27, 20262,599.002,638.002,551.002,605.002,586.480.23%10,404
Mar 26, 20262,595.002,624.002,562.002,599.002,580.520.15%7,617
Mar 25, 20262,595.002,611.002,537.002,595.002,576.552.00%13,657
Mar 24, 20262,718.002,690.002,510.002,544.002,525.91-6.40%138,258
Mar 23, 20262,732.002,750.002,660.002,718.002,698.68-0.51%13,673
Mar 20, 20262,704.002,750.002,704.002,732.002,712.581.04%11,506
Mar 19, 20262,682.002,709.002,702.002,704.002,684.770.82%4,619
Mar 18, 20262,682.002,700.002,671.002,682.002,662.93-5,912
Mar 17, 20262,668.002,711.002,668.002,682.002,662.930.52%7,345
Mar 16, 20262,675.002,675.002,600.002,668.002,649.030.38%7,995
Mar 13, 20262,697.002,711.002,600.002,658.002,639.10-1.45%5,880
Mar 12, 20262,729.002,729.002,682.002,697.002,677.82-0.44%11,029
Mar 11, 20262,724.002,724.002,657.002,709.002,689.74-0.55%5,970
Mar 10, 20262,739.002,750.002,693.002,724.002,704.631.11%18,754
Mar 9, 20262,712.002,750.002,631.002,694.002,674.85-0.66%16,797
Mar 6, 20262,730.002,730.002,692.002,712.002,692.720.22%7,945
Mar 5, 20262,685.002,737.002,670.002,706.002,686.760.78%16,616
Mar 4, 20262,689.002,735.002,657.002,685.002,665.91-0.15%20,710
Mar 2, 20262,600.002,740.002,600.002,689.002,669.883.42%25,121