Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 109.00
+1.50 (1.40%)
May 11, 2026, 11:39 AM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 107.00 | 110.00 | 105.70 | 107.50 | 107.50 | 0.47% | 69,111 |
| May 7, 2026 | 111.20 | 112.00 | 107.00 | 107.00 | 107.00 | -3.78% | 347,085 |
| May 6, 2026 | 115.20 | 115.50 | 110.00 | 111.20 | 111.20 | -3.47% | 77,652 |
| May 5, 2026 | 115.00 | 115.90 | 113.20 | 115.20 | 115.20 | 0.17% | 102,657 |
| May 4, 2026 | 115.30 | 115.70 | 114.10 | 115.00 | 115.00 | -0.26% | 17,061 |
| May 1, 2026 | 114.20 | 116.20 | 113.90 | 115.30 | 115.30 | 0.96% | 21,531 |
| Apr 30, 2026 | 113.10 | 116.70 | 113.00 | 114.20 | 114.20 | 0.97% | 40,792 |
| Apr 29, 2026 | 112.90 | 115.00 | 111.00 | 113.10 | 113.10 | 0.18% | 122,587 |
| Apr 28, 2026 | 113.30 | 117.90 | 111.70 | 112.90 | 112.90 | -0.35% | 218,900 |
| Apr 27, 2026 | 107.10 | 119.00 | 107.00 | 113.30 | 113.30 | 1.52% | 250,734 |
| Apr 24, 2026 | 111.70 | 113.70 | 110.00 | 111.60 | 111.60 | -0.09% | 16,951 |
| Apr 23, 2026 | 113.70 | 113.80 | 109.10 | 111.70 | 111.70 | 1.73% | 178,124 |
| Apr 20, 2026 | 113.30 | 113.30 | 109.80 | 109.80 | 109.80 | 1.39% | 5,194 |
| Apr 17, 2026 | 113.10 | 113.10 | 107.60 | 108.30 | 108.30 | 1.59% | 9,669 |
| Apr 16, 2026 | 113.30 | 113.30 | 105.90 | 106.60 | 106.60 | 1.43% | 34,664 |
| Apr 15, 2026 | 106.90 | 106.90 | 103.10 | 105.10 | 105.10 | -1.68% | 50,433 |
| Apr 14, 2026 | 107.10 | 111.80 | 103.90 | 106.90 | 106.90 | -0.19% | 238,548 |
| Apr 13, 2026 | 113.30 | 113.30 | 106.00 | 107.10 | 107.10 | -0.37% | 65,071 |
| Apr 10, 2026 | 104.70 | 112.20 | 104.60 | 107.50 | 107.50 | 2.67% | 129,267 |
| Apr 9, 2026 | 107.00 | 117.40 | 103.00 | 104.70 | 104.70 | 0.67% | 869,297 |
| Apr 6, 2026 | 103.50 | 107.00 | 100.20 | 104.00 | 104.00 | 0.48% | 169,505 |
| Apr 3, 2026 | 103.40 | 107.90 | 101.30 | 103.50 | 103.50 | 0.10% | 307,720 |
| 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 |