Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 104.70
+3.00 (2.95%)
Mar 31, 2026, 5:24 PM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 108.00 | 108.00 | 99.90 | 103.40 | 103.40 | 1.67% | 99,331 |
| Mar 30, 2026 | 102.50 | 103.90 | 99.00 | 101.70 | 101.70 | -0.78% | 148,609 |
| Mar 27, 2026 | 103.90 | 107.20 | 100.40 | 102.50 | 102.50 | 0.39% | 202,091 |
| Mar 26, 2026 | 103.60 | 113.00 | 101.90 | 102.10 | 102.10 | -1.45% | 799,122 |
| Mar 25, 2026 | 101.30 | 106.30 | 101.30 | 103.60 | 103.60 | 2.27% | 145,913 |
| Mar 24, 2026 | 107.00 | 107.00 | 99.70 | 101.30 | 101.30 | -1.55% | 218,878 |
| Mar 23, 2026 | 110.00 | 110.00 | 102.00 | 102.90 | 102.90 | -1.34% | 239,566 |
| Mar 20, 2026 | 113.00 | 113.00 | 103.40 | 104.30 | 104.30 | -3.07% | 104,059 |
| Mar 19, 2026 | 111.00 | 113.00 | 106.00 | 107.60 | 107.60 | -3.06% | 298,717 |
| Mar 18, 2026 | 111.00 | 113.90 | 108.00 | 111.00 | 111.00 | - | 96,799 |
| Mar 17, 2026 | 119.00 | 126.70 | 110.00 | 111.00 | 111.00 | -3.65% | 455,983 |
| Mar 16, 2026 | 118.70 | 117.70 | 112.30 | 115.20 | 115.20 | -2.95% | 702,986 |
| Mar 13, 2026 | 114.10 | 122.80 | 114.10 | 118.70 | 118.70 | -0.25% | 178,880 |
| Mar 12, 2026 | 121.00 | 121.00 | 115.00 | 119.00 | 119.00 | -1.65% | 267,839 |
| Mar 11, 2026 | 125.50 | 123.80 | 117.30 | 121.00 | 121.00 | -3.59% | 518,458 |
| Mar 10, 2026 | 122.90 | 129.00 | 117.00 | 125.50 | 125.50 | 0.24% | 679,181 |
| Mar 9, 2026 | 128.40 | 129.40 | 117.90 | 125.20 | 125.20 | -2.49% | 267,869 |
| Mar 6, 2026 | 128.60 | 129.50 | 127.00 | 128.40 | 128.40 | -0.16% | 74,891 |
| Mar 5, 2026 | 127.90 | 130.70 | 127.00 | 128.60 | 128.60 | 0.55% | 163,478 |
| Mar 4, 2026 | 131.00 | 131.00 | 127.00 | 127.90 | 127.90 | -0.54% | 108,491 |
| Mar 2, 2026 | 129.60 | 133.20 | 126.60 | 128.60 | 128.60 | 3.79% | 163,514 |
| Feb 27, 2026 | 123.90 | 124.00 | 121.00 | 123.90 | 123.90 | - | 58,344 |
| Feb 26, 2026 | 123.20 | 125.00 | 122.90 | 123.90 | 123.90 | 0.57% | 22,234 |
| Feb 25, 2026 | 123.50 | 123.50 | 121.00 | 123.20 | 123.20 | -0.24% | 13,206 |
| Feb 24, 2026 | 126.30 | 126.30 | 122.00 | 123.50 | 123.50 | -2.22% | 21,044 |
| Feb 23, 2026 | 127.10 | 127.00 | 122.60 | 126.30 | 126.30 | -0.63% | 64,279 |
| Feb 20, 2026 | 125.70 | 128.90 | 125.40 | 127.10 | 127.10 | 1.11% | 75,172 |
| Feb 19, 2026 | 126.50 | 126.80 | 123.80 | 125.70 | 125.70 | -0.63% | 84,095 |
| Feb 18, 2026 | 126.40 | 129.50 | 125.30 | 126.50 | 126.50 | 0.08% | 79,392 |
| Feb 17, 2026 | 127.10 | 127.70 | 125.10 | 126.40 | 126.40 | -0.55% | 125,314 |
| Feb 16, 2026 | 125.00 | 129.90 | 124.90 | 127.10 | 127.10 | 1.68% | 343,540 |
| Feb 13, 2026 | 123.90 | 128.90 | 120.80 | 125.00 | 125.00 | 0.89% | 148,313 |
| Feb 12, 2026 | 127.00 | 127.00 | 120.60 | 123.90 | 123.90 | -1.59% | 5,324,821 |
| Feb 11, 2026 | 121.40 | 127.30 | 118.50 | 125.90 | 125.90 | 3.71% | 1,332,337 |
| Feb 10, 2026 | 118.70 | 123.60 | 114.20 | 121.40 | 121.40 | 6.40% | 1,272,306 |
| Feb 9, 2026 | 113.40 | 117.70 | 112.00 | 114.10 | 114.10 | 0.62% | 109,159 |
| Feb 6, 2026 | 114.00 | 115.50 | 110.50 | 113.40 | 113.40 | -0.53% | 134,025 |
| Feb 5, 2026 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 0.26% | 713,394 |
| Feb 4, 2026 | 114.30 | 117.80 | 112.50 | 113.70 | 113.70 | -0.52% | 132,639 |
| Feb 3, 2026 | 112.90 | 119.00 | 111.00 | 114.30 | 114.30 | 1.24% | 325,222 |
| Feb 2, 2026 | 110.00 | 114.80 | 109.90 | 112.90 | 112.90 | 0.27% | 238,692 |
| Jan 30, 2026 | 110.40 | 114.90 | 109.60 | 112.60 | 112.60 | 1.99% | 71,146 |
| Jan 29, 2026 | 111.70 | 114.50 | 109.50 | 110.40 | 110.40 | -2.21% | 184,649 |
| Jan 28, 2026 | 120.90 | 120.90 | 112.20 | 112.90 | 112.90 | -0.96% | 217,666 |
| Jan 27, 2026 | 116.60 | 116.50 | 112.50 | 114.00 | 114.00 | -2.23% | 462,157 |
| Jan 26, 2026 | 117.00 | 122.00 | 111.80 | 116.60 | 116.60 | -0.34% | 491,592 |
| Jan 23, 2026 | 115.90 | 117.20 | 113.50 | 117.00 | 117.00 | 0.95% | 220,398 |
| Jan 22, 2026 | 115.40 | 121.90 | 112.90 | 115.90 | 115.90 | 0.43% | 346,767 |
| Jan 21, 2026 | 118.00 | 122.00 | 114.00 | 115.40 | 115.40 | -2.20% | 664,123 |
| Jan 20, 2026 | 122.10 | 124.00 | 117.20 | 118.00 | 118.00 | -3.36% | 331,756 |