Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 124.70
-2.30 (-1.81%)
Sep 14, 2025, 3:49 PM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 126.90 | 128.50 | 124.30 | 127.00 | 127.00 | 0.08% | 119,819 |
| Sep 10, 2025 | 127.40 | 127.40 | 125.70 | 126.90 | 126.90 | -0.39% | 34,453 |
| Sep 9, 2025 | 128.40 | 129.50 | 123.20 | 127.40 | 127.40 | 1.35% | 1,655,602 |
| Sep 8, 2025 | 126.30 | 128.00 | 124.40 | 125.70 | 125.70 | -0.48% | 462,313 |
| Sep 7, 2025 | 122.80 | 126.60 | 122.80 | 126.30 | 126.30 | 2.85% | 285,216 |
| Sep 4, 2025 | 122.90 | 123.90 | 120.00 | 122.80 | 122.80 | 2.85% | 217,445 |
| Sep 3, 2025 | 119.70 | 122.00 | 118.40 | 119.40 | 119.40 | -0.25% | 154,556 |
| Sep 2, 2025 | 120.60 | 120.90 | 117.10 | 119.70 | 119.70 | -0.75% | 311,121 |
| Sep 1, 2025 | 122.30 | 123.00 | 119.90 | 120.60 | 120.60 | -1.39% | 150,851 |
| Aug 31, 2025 | 119.80 | 124.50 | 119.10 | 122.30 | 122.30 | 2.09% | 581,311 |
| Aug 28, 2025 | 120.90 | 124.70 | 117.10 | 119.80 | 119.80 | -0.91% | 257,059 |
| Aug 27, 2025 | 122.20 | 124.70 | 118.80 | 120.90 | 120.90 | -1.06% | 90,303 |
| Aug 26, 2025 | 125.00 | 125.00 | 120.70 | 122.20 | 122.20 | 0.83% | 109,588 |
| Aug 25, 2025 | 120.70 | 122.90 | 120.00 | 121.20 | 121.20 | 0.41% | 110,609 |
| Aug 24, 2025 | 119.50 | 124.00 | 118.60 | 120.70 | 120.70 | 1.00% | 309,854 |
| Aug 21, 2025 | 121.60 | 121.70 | 118.20 | 119.50 | 119.50 | -1.73% | 300,178 |
| Aug 20, 2025 | 124.10 | 124.10 | 120.00 | 121.60 | 121.60 | -0.98% | 161,002 |
| Aug 19, 2025 | 125.80 | 125.80 | 122.50 | 122.80 | 122.80 | -1.05% | 163,471 |
| Aug 18, 2025 | 124.60 | 126.00 | 123.60 | 124.10 | 124.10 | -0.40% | 192,002 |
| Aug 17, 2025 | 125.70 | 127.00 | 119.60 | 124.60 | 124.60 | -0.88% | 1,091,783 |
| Aug 14, 2025 | 125.40 | 126.50 | 122.80 | 125.70 | 125.70 | 0.24% | 180,517 |
| Aug 13, 2025 | 127.30 | 131.00 | 124.00 | 125.40 | 125.40 | -1.49% | 383,309 |
| Aug 12, 2025 | 128.70 | 130.60 | 123.20 | 127.30 | 127.30 | -1.09% | 35,946 |
| Aug 11, 2025 | 136.50 | 136.50 | 127.40 | 128.70 | 128.70 | -1.68% | 316,980 |
| Aug 10, 2025 | 130.40 | 135.00 | 126.90 | 130.90 | 130.90 | 0.38% | 515,037 |
| Aug 7, 2025 | 125.00 | 130.40 | 120.40 | 130.40 | 130.40 | 5.67% | 1,063,694 |
| Aug 6, 2025 | 123.90 | 126.70 | 120.00 | 123.40 | 123.40 | -0.40% | 362,459 |
| Aug 5, 2025 | 126.50 | 126.50 | 120.10 | 123.90 | 123.90 | -2.06% | 373,302 |
| Aug 4, 2025 | 130.00 | 131.60 | 123.20 | 126.50 | 126.50 | -1.94% | 1,481,148 |
| Jul 31, 2025 | 128.70 | 131.70 | 125.00 | 129.00 | 129.00 | 0.23% | 1,029,251 |
| Jul 30, 2025 | 127.80 | 130.80 | 126.00 | 128.70 | 128.70 | 0.70% | 633,055 |
| Jul 29, 2025 | 128.50 | 134.10 | 125.70 | 127.80 | 127.80 | -0.54% | 830,088 |
| Jul 28, 2025 | 128.30 | 133.00 | 126.00 | 128.50 | 128.50 | 0.16% | 756,241 |
| Jul 27, 2025 | 129.00 | 135.00 | 126.30 | 128.30 | 128.30 | -0.54% | 629,486 |
| Jul 24, 2025 | 129.00 | 134.20 | 127.30 | 129.00 | 129.00 | - | 1,737,383 |
| Jul 23, 2025 | 124.40 | 131.00 | 124.40 | 129.00 | 129.00 | 3.70% | 2,003,425 |
| Jul 22, 2025 | 121.10 | 129.60 | 120.00 | 124.40 | 124.40 | 2.73% | 2,343,780 |
| Jul 21, 2025 | 120.20 | 121.90 | 118.00 | 121.10 | 121.10 | 0.75% | 2,655,467 |
| Jul 20, 2025 | 121.20 | 123.90 | 119.10 | 120.20 | 120.20 | -0.83% | 2,796,772 |
| Jul 17, 2025 | 128.00 | 129.00 | 118.10 | 121.20 | 121.20 | -2.34% | 381,435 |
| Jul 16, 2025 | 126.30 | 130.00 | 121.00 | 124.10 | 124.10 | -1.74% | 448,789 |
| Jul 15, 2025 | 128.90 | 128.90 | 123.00 | 126.30 | 126.30 | 2.68% | 501,468 |
| Jul 14, 2025 | 116.00 | 129.40 | 115.90 | 123.00 | 123.00 | 6.03% | 6,582,340 |
| Jul 13, 2025 | 116.00 | 121.50 | 115.00 | 116.00 | 116.00 | - | 583,544 |
| Jul 10, 2025 | 115.00 | 119.10 | 113.80 | 116.00 | 116.00 | 0.87% | 2,261,641 |
| Jul 9, 2025 | 112.80 | 118.00 | 112.80 | 115.00 | 115.00 | 1.95% | 1,272,581 |
| Jul 8, 2025 | 115.70 | 115.70 | 111.10 | 112.80 | 112.80 | -2.51% | 279,850 |
| Jul 7, 2025 | 112.30 | 124.00 | 108.00 | 115.70 | 115.70 | 3.03% | 1,273,344 |
| Jul 6, 2025 | 114.00 | 124.90 | 110.30 | 112.30 | 112.30 | -0.62% | 467,123 |
| Jul 3, 2025 | 109.20 | 113.50 | 109.20 | 113.00 | 113.00 | 3.48% | 1,662,908 |