Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,426.00
+2.00 (0.08%)
Apr 29, 2026, 5:24 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,464.002,464.002,415.002,430.00-0.25%13,061
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, 20262,494.002,494.002,350.002,418.002,416.69-3.05%20,532
Apr 20, 20262,448.002,528.002,373.002,494.002,492.65-0.16%21,505
Apr 17, 20262,618.002,619.002,415.002,498.002,496.651.13%57,179
Apr 16, 20262,456.002,513.002,410.002,470.002,468.670.57%16,601
Apr 15, 20262,485.002,540.002,439.002,456.002,454.67-1.17%8,007
Apr 14, 20262,597.002,597.002,417.002,485.002,483.66-0.48%14,310
Apr 13, 20262,543.002,570.002,494.002,497.002,495.65-1.81%13,550
Apr 10, 20262,615.002,680.002,529.002,543.002,541.63-2.23%13,797
Apr 9, 20262,750.002,750.002,560.002,601.002,599.60-2.07%27,819
Apr 6, 20262,647.002,699.002,580.002,656.002,654.570.34%8,557
Apr 3, 20262,658.002,658.002,584.002,647.002,645.570.99%11,061
Mar 31, 20262,586.002,650.002,499.002,621.002,619.581.35%31,590
Mar 30, 20262,605.002,622.002,390.002,586.002,584.60-0.73%26,757
Mar 27, 20262,599.002,638.002,551.002,605.002,603.590.23%10,404
Mar 26, 20262,595.002,624.002,562.002,599.002,597.600.15%7,617
Mar 25, 20262,595.002,611.002,537.002,595.002,593.602.00%13,657
Mar 24, 20262,718.002,690.002,510.002,544.002,542.63-6.40%138,258
Mar 23, 20262,732.002,750.002,660.002,718.002,716.53-0.51%13,673
Mar 20, 20262,704.002,750.002,704.002,732.002,730.521.04%11,506
Mar 19, 20262,682.002,709.002,702.002,704.002,702.540.82%4,619
Mar 18, 20262,682.002,700.002,671.002,682.002,680.55-5,912
Mar 17, 20262,668.002,711.002,668.002,682.002,680.550.52%7,345
Mar 16, 20262,675.002,675.002,600.002,668.002,666.560.38%7,995
Mar 13, 20262,697.002,711.002,600.002,658.002,656.56-1.45%5,880
Mar 12, 20262,729.002,729.002,682.002,697.002,695.54-0.44%11,029
Mar 11, 20262,724.002,724.002,657.002,709.002,707.54-0.55%5,970
Mar 10, 20262,739.002,750.002,693.002,724.002,722.531.11%18,754
Mar 9, 20262,712.002,750.002,631.002,694.002,692.55-0.66%16,797
Mar 6, 20262,730.002,730.002,692.002,712.002,710.540.22%7,945
Mar 5, 20262,685.002,737.002,670.002,706.002,704.540.78%16,616
Mar 4, 20262,689.002,735.002,657.002,685.002,683.55-0.15%20,710
Mar 2, 20262,600.002,740.002,600.002,689.002,687.553.42%25,121
Feb 27, 20262,628.002,600.002,600.002,600.002,598.60-1.07%3,448
Feb 26, 20262,639.002,695.002,574.002,628.002,626.58-0.42%9,086
Feb 25, 20262,680.002,738.002,600.002,639.002,637.57-1.53%10,622
Feb 24, 20262,694.002,737.002,646.002,680.002,678.55-0.52%12,091
Feb 23, 20262,707.002,735.002,680.002,694.002,692.55-0.48%4,264
Feb 20, 20262,682.002,736.002,668.002,707.002,705.540.93%13,108
Feb 19, 20262,730.002,739.002,635.002,682.002,680.55-1.72%24,746
Feb 18, 20262,737.002,750.002,704.002,729.002,727.53-0.29%4,135
Feb 17, 20262,743.002,800.002,701.002,737.002,735.52-0.22%7,734
Feb 16, 20262,817.002,817.002,679.002,743.002,741.52-0.07%8,718
Feb 13, 20262,810.002,810.002,712.002,745.002,743.52-1.12%7,514
Feb 12, 20262,850.002,850.002,741.002,776.002,774.500.14%18,401
Feb 11, 20262,798.002,845.002,758.002,772.002,770.503.32%70,197
Feb 10, 20262,721.002,721.002,664.002,683.002,681.55-1.36%4,783