Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,264.00
-111.00 (-4.67%)
Aug 10, 2026, 5:24 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,375.002,395.002,328.002,388.00-0.55%6,860
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
Jun 18, 20262,464.002,510.002,427.002,462.002,462.000.04%35,290
Jun 17, 20262,376.002,494.002,376.002,461.002,461.003.58%83,601
Jun 16, 20262,490.002,490.002,324.002,376.002,376.00-3.38%13,427
Jun 15, 20262,413.002,483.002,333.002,459.002,459.001.99%30,795
Jun 12, 20262,424.002,564.002,344.002,411.002,411.000.46%65,502
Jun 11, 20262,178.002,431.002,170.002,400.002,400.0012.62%195,827
Jun 10, 20262,116.002,198.002,106.002,131.002,131.000.71%164,450
Jun 9, 20262,124.002,129.002,104.002,116.002,116.000.28%42,653
Jun 8, 20262,079.002,122.002,079.002,110.002,110.001.49%24,429
Jun 5, 20262,027.002,088.002,012.002,079.002,079.002.57%17,758
Jun 4, 20262,075.002,075.002,000.002,027.002,027.00-2.31%25,640
Jun 3, 20261,996.002,079.001,970.002,075.002,075.003.96%58,259
Jun 2, 20262,070.002,110.001,990.001,996.001,996.00-3.57%81,911
Jun 1, 20262,065.002,090.001,978.002,070.002,070.000.24%106,100