Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 339.00
+1.10 (0.33%)
At close: Dec 18, 2025
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 350.00 | 350.00 | 324.90 | 328.40 | 328.40 | -0.36% | 6,816 |
| Dec 10, 2025 | 341.00 | 349.90 | 305.60 | 329.60 | 329.60 | 3.36% | 48,497 |
| Dec 9, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - | 60 |
| Dec 8, 2025 | 329.00 | 329.00 | 314.00 | 318.90 | 318.90 | 0.54% | 17,196 |
| Dec 7, 2025 | 307.90 | 388.00 | 307.90 | 317.20 | 317.20 | 3.02% | 1,280 |
| Dec 4, 2025 | 305.00 | 312.60 | 305.00 | 307.90 | 307.90 | 0.95% | 3,158 |
| Dec 3, 2025 | 300.60 | 310.00 | 304.90 | 305.00 | 305.00 | 1.46% | 45,631 |
| Dec 2, 2025 | 301.10 | 301.20 | 300.00 | 300.60 | 300.60 | -0.17% | 6,490 |
| Dec 1, 2025 | 270.00 | 301.20 | 270.00 | 301.10 | 301.10 | 1.96% | 4,057 |
| Nov 30, 2025 | 295.00 | 295.30 | 295.30 | 295.30 | 295.30 | 0.10% | 720 |
| Nov 27, 2025 | 297.70 | 305.60 | 281.00 | 295.00 | 295.00 | -0.91% | 5,932 |
| Nov 26, 2025 | 297.90 | 297.90 | 288.10 | 297.70 | 297.70 | -0.07% | 6,845 |
| Nov 25, 2025 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - | 1,539 |
| Nov 24, 2025 | 302.00 | 305.60 | 295.00 | 297.90 | 297.90 | -0.80% | 14,856 |
| Nov 23, 2025 | 302.60 | 302.00 | 295.00 | 300.30 | 300.30 | -0.76% | 29,963 |
| Nov 20, 2025 | 300.00 | 303.90 | 300.00 | 302.60 | 302.60 | -0.46% | 1,824 |
| Nov 19, 2025 | 300.70 | 304.00 | 300.00 | 304.00 | 304.00 | -0.23% | 68,083 |
| Nov 18, 2025 | 305.00 | 305.00 | 303.80 | 304.70 | 304.70 | -0.65% | 4,852 |
| Nov 17, 2025 | 302.00 | 308.00 | 304.90 | 306.70 | 306.70 | 1.56% | 890 |
| Nov 16, 2025 | 280.00 | 305.20 | 280.00 | 302.00 | 302.00 | -0.03% | 28,140 |
| Nov 13, 2025 | 304.50 | 304.50 | 301.20 | 302.10 | 302.10 | -0.79% | 596 |
| Nov 12, 2025 | 303.20 | 305.00 | 301.90 | 304.50 | 304.50 | 0.43% | 3,707 |
| Nov 11, 2025 | 275.10 | 304.00 | 275.10 | 303.20 | 303.20 | 1.07% | 7,564 |
| Nov 10, 2025 | 261.00 | 304.00 | 261.00 | 300.00 | 300.00 | 0.33% | 49,761 |
| Nov 9, 2025 | 299.00 | 299.00 | 298.90 | 299.00 | 299.00 | - | 1,384 |
| Nov 6, 2025 | 285.10 | 315.00 | 285.10 | 299.00 | 299.00 | 4.88% | 44,947 |
| Nov 4, 2025 | 285.10 | 285.20 | 285.10 | 285.10 | 285.10 | - | 6,230 |
| Nov 3, 2025 | 288.40 | 285.40 | 285.00 | 285.10 | 285.10 | -1.14% | 7,060 |
| Nov 2, 2025 | 290.00 | 290.00 | 260.00 | 288.40 | 288.40 | -0.55% | 3,245 |
| Oct 30, 2025 | 289.40 | 290.00 | 290.00 | 290.00 | 290.00 | 0.21% | 17,277 |
| Oct 29, 2025 | 288.30 | 291.50 | 288.40 | 289.40 | 289.40 | 0.38% | 16,581 |
| Oct 27, 2025 | 287.30 | 291.50 | 288.00 | 288.30 | 288.30 | 0.35% | 5,078 |
| Oct 26, 2025 | 285.80 | 290.00 | 260.10 | 287.30 | 287.30 | 0.52% | 23,449 |
| Oct 23, 2025 | 274.00 | 287.00 | 274.00 | 285.80 | 285.80 | -0.42% | 27,005 |
| Oct 22, 2025 | 274.00 | 290.00 | 274.00 | 287.00 | 287.00 | 0.53% | 7,940 |
| Oct 21, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 2,010 |
| Oct 20, 2025 | 274.10 | 286.20 | 274.10 | 285.50 | 285.50 | -0.24% | 6,556 |
| Oct 19, 2025 | 286.40 | 293.00 | 285.00 | 286.20 | 286.20 | -0.07% | 7,243 |
| Oct 16, 2025 | 279.20 | 290.00 | 279.20 | 286.40 | 286.40 | -0.59% | 7,452 |
| Oct 15, 2025 | 295.00 | 295.00 | 287.00 | 288.10 | 288.10 | -1.13% | 24,898 |
| Oct 12, 2025 | 275.00 | 292.50 | 275.00 | 291.40 | 291.40 | 1.92% | 12,860 |
| Oct 9, 2025 | 292.50 | 292.50 | 285.00 | 285.90 | 285.90 | 0.67% | 25,708 |
| Oct 8, 2025 | 272.90 | 285.00 | 272.90 | 284.00 | 284.00 | 1.39% | 11,291 |
| Oct 5, 2025 | 274.00 | 284.00 | 274.00 | 280.10 | 280.10 | 0.65% | 5,560 |
| Sep 30, 2025 | 282.70 | 280.00 | 251.10 | 278.30 | 278.30 | -1.56% | 5,264 |