Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 311.40
-1.80 (-0.57%)
At close: Feb 20, 2026
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 317.90 | 317.90 | 308.30 | 311.40 | 311.40 | -0.57% | 261 |
| Feb 19, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - | 196 |
| Feb 18, 2026 | 317.90 | 317.90 | 317.90 | 313.20 | 313.20 | 0.38% | 127 |
| Feb 17, 2026 | 317.90 | 317.90 | 309.90 | 312.00 | 312.00 | -1.86% | 486 |
| Feb 16, 2026 | 318.20 | 318.20 | 317.90 | 317.90 | 317.90 | 3.28% | 1,019 |
| Feb 13, 2026 | 318.20 | 318.20 | 318.20 | 307.80 | 307.80 | 0.46% | 77 |
| Feb 12, 2026 | 319.00 | 319.00 | 303.00 | 306.40 | 306.40 | 0.79% | 779 |
| Feb 11, 2026 | 319.50 | 315.00 | 292.50 | 304.00 | 304.00 | -4.85% | 84,473 |
| Feb 10, 2026 | 324.00 | 319.50 | 319.50 | 319.50 | 319.50 | -1.39% | 661 |
| Feb 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 23 |
| Feb 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 1 |
| Feb 5, 2026 | 312.70 | 324.00 | 324.00 | 324.00 | 324.00 | 3.61% | 17,378 |
| Feb 4, 2026 | 315.00 | 305.00 | 305.00 | 312.70 | 312.70 | -0.73% | 147 |
| Feb 3, 2026 | 307.10 | 315.00 | 315.00 | 315.00 | 315.00 | 2.57% | 5,028 |
| Feb 2, 2026 | 306.30 | 309.10 | 306.30 | 307.10 | 307.10 | 0.26% | 190 |
| Jan 30, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - | 22 |
| Jan 29, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - | 10 |
| Jan 28, 2026 | 308.70 | 290.00 | 290.00 | 306.30 | 306.30 | -0.78% | 86 |
| Jan 27, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - | 151 |
| Jan 26, 2026 | 306.00 | 309.90 | 301.10 | 308.70 | 308.70 | 0.88% | 543 |
| Jan 23, 2026 | 295.00 | 310.00 | 295.00 | 306.00 | 306.00 | 0.33% | 4,188 |
| Jan 22, 2026 | 301.70 | 309.00 | 296.00 | 305.00 | 305.00 | 1.09% | 26,597 |
| Jan 21, 2026 | 302.00 | 305.90 | 293.00 | 301.70 | 301.70 | -0.10% | 2,104 |
| Jan 20, 2026 | 297.00 | 302.10 | 301.10 | 302.00 | 302.00 | 1.68% | 8,377 |
| Jan 19, 2026 | 296.80 | 302.00 | 302.00 | 297.00 | 297.00 | 0.07% | 30 |
| Jan 16, 2026 | 288.60 | 300.00 | 293.00 | 296.80 | 296.80 | 2.84% | 7,685 |
| Jan 15, 2026 | 299.50 | 299.00 | 288.00 | 288.60 | 288.60 | -3.64% | 3,710 |
| Jan 14, 2026 | 298.00 | 305.00 | 290.00 | 299.50 | 299.50 | 0.50% | 30,526 |
| Jan 13, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.10% | 428,381 |
| Jan 12, 2026 | 304.70 | 303.90 | 295.00 | 298.30 | 298.30 | -2.10% | 3,937 |
| Jan 9, 2026 | 300.20 | 309.10 | 304.50 | 304.70 | 304.70 | 1.50% | 1,045 |
| Jan 8, 2026 | 295.40 | 304.90 | 294.50 | 300.20 | 300.20 | 1.62% | 5,944 |
| Jan 7, 2026 | 305.00 | 305.00 | 295.10 | 295.40 | 295.40 | -3.15% | 6,296 |
| Jan 6, 2026 | 293.10 | 309.90 | 293.10 | 305.00 | 305.00 | 0.30% | 6,299 |
| Jan 5, 2026 | 305.00 | 307.50 | 293.40 | 304.10 | 304.10 | 0.76% | 8,551 |
| Jan 1, 2026 | 301.50 | 320.00 | 286.00 | 301.80 | 301.80 | 0.10% | 10,651 |
| Dec 31, 2025 | 300.00 | 320.00 | 300.00 | 301.50 | 301.50 | 0.50% | 25,514 |
| Dec 30, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | -4.03% | 38,392 |
| Dec 29, 2025 | 336.80 | 335.00 | 285.10 | 312.60 | 312.60 | -7.19% | 19,775 |
| Dec 28, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | 2 |
| Dec 25, 2025 | 340.60 | 339.00 | 320.00 | 336.80 | 336.80 | -1.12% | 10,903 |
| Dec 24, 2025 | 341.70 | 339.00 | 339.00 | 340.60 | 340.60 | -0.32% | 266 |
| Dec 23, 2025 | 344.90 | 344.90 | 335.50 | 341.70 | 341.70 | -0.93% | 429 |
| Dec 22, 2025 | 345.00 | 345.00 | 344.70 | 344.90 | 344.90 | 0.38% | 10,437 |
| Dec 21, 2025 | 358.60 | 358.60 | 339.60 | 343.60 | 343.60 | 1.36% | 812 |
| Dec 18, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0.33% | 2,113 |
| Dec 17, 2025 | 339.10 | 339.10 | 337.10 | 337.90 | 337.90 | -0.35% | 2,983 |
| Dec 16, 2025 | 341.40 | 339.60 | 327.60 | 339.10 | 339.10 | -0.67% | 1,116 |
| Dec 15, 2025 | 377.00 | 377.00 | 339.90 | 341.40 | 341.40 | 4.37% | 1,509 |
| Dec 14, 2025 | 328.40 | 328.40 | 316.50 | 327.10 | 327.10 | -0.40% | 424 |