Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 110.40
-2.50 (-2.21%)
Jan 29, 2026, 5:24 PM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 121.00 | 124.90 | 121.00 | 122.10 | 122.10 | -2.32% | 586,614 |
| Jan 16, 2026 | 123.00 | 127.40 | 120.00 | 125.00 | 125.00 | 1.63% | 353,453 |
| Jan 15, 2026 | 123.60 | 125.10 | 120.00 | 123.00 | 123.00 | -0.49% | 1,035,157 |
| Jan 14, 2026 | 126.20 | 126.90 | 115.20 | 123.60 | 123.60 | -2.06% | 4,397,845 |
| Jan 13, 2026 | 128.90 | 129.80 | 124.70 | 126.20 | 126.20 | -2.09% | 674,092 |
| Jan 12, 2026 | 129.10 | 132.40 | 128.00 | 128.90 | 128.90 | -0.15% | 60,293 |
| Jan 9, 2026 | 129.90 | 129.90 | 127.90 | 129.10 | 129.10 | -0.62% | 184,002 |
| Jan 8, 2026 | 136.60 | 136.60 | 128.00 | 129.90 | 129.90 | -1.44% | 65,466 |
| Jan 7, 2026 | 133.90 | 133.50 | 130.80 | 131.80 | 131.80 | -1.57% | 274,175 |
| Jan 6, 2026 | 133.60 | 138.00 | 132.00 | 133.90 | 133.90 | 0.22% | 582,594 |
| Jan 5, 2026 | 137.00 | 137.00 | 132.00 | 133.60 | 133.60 | 0.45% | 2,904,679 |
| Jan 1, 2026 | 134.10 | 134.10 | 131.90 | 133.00 | 133.00 | -0.82% | 191,463 |
| Dec 31, 2025 | 133.80 | 136.00 | 129.50 | 134.10 | 134.10 | 0.22% | 191,376 |
| Dec 30, 2025 | 134.00 | 136.20 | 132.00 | 133.80 | 133.80 | -0.15% | 207,123 |
| Dec 29, 2025 | 135.00 | 135.00 | 131.70 | 134.00 | 134.00 | -0.74% | 227,464 |
| Dec 28, 2025 | 138.90 | 138.90 | 132.40 | 135.00 | 135.00 | -0.95% | 211,713 |
| Dec 25, 2025 | 138.90 | 138.90 | 130.60 | 136.30 | 136.30 | -1.23% | 362,100 |
| Dec 24, 2025 | 136.40 | 138.90 | 134.90 | 138.00 | 138.00 | 1.17% | 464,017 |
| Dec 23, 2025 | 135.90 | 137.30 | 133.30 | 136.40 | 136.40 | 0.37% | 480,868 |
| Dec 22, 2025 | 134.90 | 137.80 | 132.00 | 135.90 | 135.90 | 0.74% | 205,703 |
| Dec 21, 2025 | 136.60 | 139.50 | 133.70 | 134.90 | 134.90 | -1.24% | 67,747 |
| Dec 18, 2025 | 138.80 | 138.80 | 135.40 | 136.60 | 136.60 | 0.89% | 42,830 |
| Dec 17, 2025 | 137.30 | 139.00 | 134.60 | 135.40 | 135.40 | -1.38% | 302,822 |
| Dec 16, 2025 | 139.90 | 139.90 | 135.00 | 137.30 | 137.30 | -0.36% | 94,600 |
| Dec 15, 2025 | 139.90 | 139.90 | 136.50 | 137.80 | 137.80 | 0.07% | 134,121 |
| Dec 14, 2025 | 139.30 | 139.90 | 134.10 | 137.70 | 137.70 | -1.15% | 23,457 |
| Dec 11, 2025 | 140.00 | 140.20 | 138.00 | 139.30 | 139.30 | -0.50% | 283,321 |
| Dec 10, 2025 | 140.70 | 140.70 | 138.40 | 140.00 | 140.00 | -0.50% | 346,485 |
| Dec 9, 2025 | 140.50 | 142.90 | 140.00 | 140.70 | 140.70 | 0.14% | 342,557 |
| Dec 8, 2025 | 141.70 | 140.70 | 139.20 | 140.50 | 140.50 | -0.85% | 71,774 |
| Dec 7, 2025 | 138.90 | 142.90 | 138.60 | 141.70 | 141.70 | 2.02% | 51,887 |
| Dec 4, 2025 | 139.00 | 144.00 | 136.10 | 138.90 | 138.90 | -0.07% | 66,087 |
| Dec 3, 2025 | 139.00 | 139.70 | 138.20 | 139.00 | 139.00 | - | 68,782 |
| Dec 2, 2025 | 137.50 | 144.30 | 136.10 | 139.00 | 139.00 | 1.09% | 811,293 |
| Dec 1, 2025 | 140.00 | 138.40 | 137.40 | 137.50 | 137.50 | -1.79% | 323,662 |
| Nov 30, 2025 | 141.90 | 143.60 | 135.80 | 140.00 | 140.00 | - | 1,036,690 |
| Nov 27, 2025 | 137.80 | 140.00 | 133.70 | 140.00 | 140.00 | 1.60% | 1,204,302 |
| Nov 26, 2025 | 139.00 | 141.80 | 134.20 | 137.80 | 137.80 | 1.92% | 996,466 |
| Nov 25, 2025 | 137.00 | 140.00 | 133.20 | 135.20 | 135.20 | -2.59% | 1,935,991 |
| Nov 24, 2025 | 134.40 | 143.00 | 129.80 | 138.80 | 138.80 | 3.27% | 2,689,826 |
| Nov 23, 2025 | 137.20 | 137.20 | 133.70 | 134.40 | 134.40 | 0.52% | 3,603 |
| Nov 20, 2025 | 134.00 | 134.00 | 131.50 | 133.70 | 133.70 | 0.53% | 52,298 |
| Nov 19, 2025 | 132.40 | 134.30 | 130.90 | 133.00 | 133.00 | 0.45% | 21,765 |