Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,505.00
+3.00 (0.12%)
Jul 20, 2026, 3:45 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,082.002,120.002,000.002,065.002,065.00-0.82%31,831
May 28, 20262,119.002,154.002,044.002,082.002,082.00-1.75%29,905
May 27, 20262,164.002,253.002,085.002,119.002,119.00-0.70%163,389
May 26, 20262,159.002,151.002,095.002,134.002,134.00-1.16%14,657
May 25, 20262,220.002,273.002,145.002,159.002,159.00-0.05%43,761
May 20, 20262,155.002,199.002,144.002,160.002,160.000.23%59,649
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