Skip to main content
logo
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,115.00
+5.00 (0.24%)
Jun 9, 2026, 3:16 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,124.002,129.002,104.002,129.00-0.90%11,388
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
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, 20262,402.002,499.002,402.002,434.002,434.001.38%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