Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 286.80
-4.50 (-1.54%)
Sep 14, 2025, 3:49 PM IDT
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 292.00 | 292.00 | 277.00 | 291.30 | 291.30 | 0.66% | 2,892 |
| Sep 10, 2025 | 292.00 | 292.00 | 261.30 | 289.40 | 289.40 | -1.13% | 4,480 |
| Sep 9, 2025 | 293.60 | 296.00 | 261.10 | 292.70 | 292.70 | -0.31% | 9,972 |
| Sep 8, 2025 | 271.00 | 295.00 | 265.00 | 293.60 | 293.60 | 9.27% | 133,747 |
| Sep 7, 2025 | 268.30 | 268.90 | 268.00 | 268.70 | 268.70 | 0.15% | 4,973 |
| Sep 4, 2025 | 261.80 | 269.00 | 261.80 | 268.30 | 268.30 | 4.93% | 47,475 |
| Sep 3, 2025 | 266.80 | 266.80 | 240.00 | 255.70 | 255.70 | -4.16% | 55,216 |
| Sep 2, 2025 | 266.90 | 266.90 | 266.80 | 266.80 | 266.80 | -0.04% | 500 |
| Sep 1, 2025 | 267.30 | 267.30 | 266.90 | 266.90 | 266.90 | 0.34% | 530 |
| Aug 31, 2025 | 266.10 | 266.80 | 265.60 | 266.00 | 266.00 | -0.04% | 2,210 |
| Aug 28, 2025 | 266.80 | 266.80 | 266.10 | 266.10 | 266.10 | - | 5 |
| Aug 27, 2025 | 266.80 | 266.80 | 265.20 | 266.10 | 266.10 | 0.23% | 16,704 |
| Aug 26, 2025 | 266.00 | 266.00 | 265.50 | 265.50 | 265.50 | -0.19% | 7,555 |
| Aug 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.31% | 1,080 |
| Aug 24, 2025 | 266.80 | 266.80 | 255.10 | 260.00 | 260.00 | 1.92% | 104,432 |
| Aug 21, 2025 | 267.00 | 267.00 | 252.00 | 255.10 | 255.10 | -4.46% | 31,981 |
| Aug 20, 2025 | 267.60 | 267.60 | 266.80 | 267.00 | 267.00 | -0.22% | 1,681 |
| Aug 19, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 3.52% | 5,200 |
| Aug 18, 2025 | 266.00 | 267.80 | 252.00 | 258.50 | 258.50 | 0.62% | 16,109 |
| Aug 17, 2025 | 246.00 | 270.00 | 240.00 | 256.90 | 256.90 | 6.38% | 1,322,460 |
| Aug 14, 2025 | 244.00 | 244.00 | 235.00 | 241.50 | 241.50 | 1.26% | 8,694 |
| Aug 13, 2025 | 240.00 | 240.00 | 235.00 | 238.50 | 238.50 | -1.04% | 20,171 |
| Aug 12, 2025 | 221.00 | 245.00 | 221.00 | 241.00 | 241.00 | -1.47% | 6,545 |
| Aug 11, 2025 | 236.10 | 245.00 | 236.10 | 244.60 | 244.60 | 0.58% | 719 |
| Aug 10, 2025 | 236.00 | 245.00 | 236.00 | 243.20 | 243.20 | 0.79% | 3,308 |
| Aug 7, 2025 | 242.00 | 242.00 | 240.00 | 241.30 | 241.30 | -0.49% | 21,930 |
| Aug 6, 2025 | 255.00 | 255.00 | 230.10 | 242.50 | 242.50 | -4.98% | 45,347 |
| Aug 5, 2025 | 239.40 | 300.00 | 239.40 | 255.20 | 255.20 | 6.60% | 54,824 |
| Aug 4, 2025 | 237.90 | 257.90 | 235.00 | 239.40 | 239.40 | 0.63% | 9,616 |
| Jul 31, 2025 | 239.40 | 239.40 | 237.00 | 237.90 | 237.90 | -0.63% | 500 |
| Jul 30, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - | - |
| Jul 29, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - | - |
| Jul 28, 2025 | 240.00 | 240.00 | 239.00 | 239.40 | 239.40 | -0.25% | 500 |
| Jul 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.13% | 932 |
| Jul 23, 2025 | 239.80 | 239.80 | 235.00 | 235.00 | 235.00 | -2.00% | 13,800 |
| Jul 22, 2025 | 239.90 | 239.90 | 239.80 | 239.80 | 239.80 | -0.04% | 1,276 |
| Jul 21, 2025 | 246.20 | 246.20 | 227.10 | 239.90 | 239.90 | -2.56% | 16,233 |
| Jul 20, 2025 | 247.10 | 247.10 | 244.80 | 246.20 | 246.20 | -0.36% | 2,500 |
| Jul 17, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - | - |
| Jul 16, 2025 | 249.00 | 249.00 | 247.10 | 247.10 | 247.10 | - | 11 |
| Jul 15, 2025 | 248.00 | 248.00 | 245.00 | 247.10 | 247.10 | -0.12% | 8,147 |
| Jul 14, 2025 | 250.00 | 250.00 | 233.00 | 247.40 | 247.40 | 8.94% | 9,562 |
| Jul 13, 2025 | 250.00 | 250.00 | 215.20 | 227.10 | 227.10 | -4.66% | 25,217 |
| Jul 10, 2025 | 241.00 | 241.00 | 232.60 | 238.20 | 238.20 | 2.81% | 15,010 |
| Jul 9, 2025 | 233.50 | 239.90 | 230.10 | 231.70 | 231.70 | -0.77% | 46,656 |
| Jul 8, 2025 | 236.90 | 241.00 | 233.00 | 233.50 | 233.50 | -1.44% | 22,040 |
| Jul 7, 2025 | 240.50 | 240.50 | 235.00 | 236.90 | 236.90 | -1.50% | 34,500 |
| Jul 6, 2025 | 244.90 | 244.90 | 240.00 | 240.50 | 240.50 | -1.80% | 27,698 |
| Jul 3, 2025 | 245.00 | 245.00 | 244.50 | 244.90 | 244.90 | 2.04% | 12,083 |