Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 318.60
+2.50 (0.79%)
Aug 21, 2026, 1:44 PM IDT
Bareket Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 316.10 | 322.00 | 316.10 | 318.60 | 318.60 | 0.79% | 1,815 |
| Aug 20, 2026 | 322.70 | 322.70 | 322.70 | 316.10 | 316.10 | 1.15% | 231 |
| Aug 19, 2026 | 287.70 | 312.90 | 287.70 | 312.50 | 312.50 | -4.14% | 8,705 |
| Aug 18, 2026 | 322.50 | 329.00 | 322.50 | 326.00 | 326.00 | 1.09% | 347 |
| Aug 17, 2026 | 287.70 | 325.00 | 287.70 | 322.50 | 322.50 | -4.67% | 6,632 |
| Aug 14, 2026 | 287.70 | 287.70 | 287.70 | 338.30 | 338.30 | -0.09% | 4 |
| Aug 13, 2026 | 287.70 | 344.00 | 287.70 | 338.60 | 338.60 | 0.03% | 5,365 |
| Aug 12, 2026 | 345.10 | 345.10 | 338.50 | 338.50 | 338.50 | -5.10% | 707 |
| Aug 11, 2026 | 361.00 | 356.80 | 345.20 | 356.70 | 356.70 | -1.19% | 1,317 |
| Aug 10, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - | 89 |
| Aug 7, 2026 | 332.00 | 361.00 | 332.00 | 361.00 | 361.00 | 0.56% | 104,713 |
| Aug 6, 2026 | 300.00 | 359.00 | 300.00 | 359.00 | 359.00 | 14.62% | 312,429 |
| Aug 5, 2026 | 300.00 | 321.60 | 300.00 | 313.20 | 313.20 | -2.61% | 13,129 |
| Aug 4, 2026 | 321.00 | 322.40 | 321.00 | 321.60 | 321.60 | -1.71% | 8,211 |
| Aug 3, 2026 | 319.90 | 332.00 | 315.10 | 327.20 | 327.20 | 6.20% | 30,310 |
| Jul 31, 2026 | 328.70 | 319.90 | 291.00 | 308.10 | 308.10 | -6.27% | 16,472 |
| Jul 30, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - | 57 |
| Jul 29, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - | 1,002 |
| Jul 28, 2026 | 330.10 | 330.10 | 300.00 | 328.70 | 328.70 | -0.42% | 32 |
| Jul 27, 2026 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - | 102 |
| Jul 24, 2026 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - | 40 |
| Jul 22, 2026 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - | 328 |
| Jul 21, 2026 | 330.70 | 330.10 | 320.00 | 330.10 | 330.10 | -0.18% | 37 |
| Jul 20, 2026 | 334.90 | 334.90 | 301.10 | 330.70 | 330.70 | 0.55% | 477 |
| Jul 17, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - | 90 |
| Jul 16, 2026 | 342.00 | 342.00 | 328.60 | 328.90 | 328.90 | 4.31% | 3,397 |
| Jul 15, 2026 | 320.00 | 325.00 | 312.00 | 315.30 | 315.30 | 1.19% | 13,784 |
| Jul 14, 2026 | 318.00 | 318.10 | 301.40 | 311.60 | 311.60 | 3.38% | 23,084 |
| Jul 13, 2026 | 328.20 | 328.20 | 301.00 | 301.40 | 301.40 | -2.62% | 8,229 |
| Jul 10, 2026 | 328.00 | 328.00 | 316.30 | 309.50 | 309.50 | 1.24% | 206 |
| Jul 9, 2026 | 328.00 | 328.00 | 305.00 | 305.70 | 305.70 | -0.20% | 13,145 |
| Jul 8, 2026 | 307.60 | 307.60 | 301.10 | 306.30 | 306.30 | -4.25% | 712 |
| Jul 7, 2026 | 307.60 | 320.00 | 307.60 | 319.90 | 319.90 | -0.03% | 18,829 |
| Jul 6, 2026 | 323.80 | 329.00 | 315.00 | 320.00 | 320.00 | -1.17% | 94,422 |
| Jul 3, 2026 | 309.70 | 337.00 | 323.80 | 323.80 | 323.80 | 4.55% | 2,819 |
| Jul 2, 2026 | 365.00 | 365.00 | 309.00 | 309.70 | 309.70 | -11.11% | 26,746 |
| Jul 1, 2026 | 288.10 | 499.90 | 288.10 | 348.40 | 348.40 | 14.04% | 17,723 |
| Jun 30, 2026 | 294.80 | 311.50 | 305.10 | 305.50 | 305.50 | 3.63% | 2,469 |
| Jun 29, 2026 | 293.90 | 295.00 | 294.00 | 294.80 | 294.80 | 0.31% | 31,004 |
| Jun 26, 2026 | 300.00 | 300.00 | 286.60 | 293.90 | 293.90 | -2.03% | 5,170 |
| Jun 25, 2026 | 286.00 | 300.50 | 286.00 | 300.00 | 300.00 | -0.17% | 49,626 |
| Jun 24, 2026 | 300.10 | 302.20 | 300.10 | 300.50 | 300.50 | -1.83% | 8,959 |
| Jun 23, 2026 | 300.10 | 307.20 | 300.10 | 306.10 | 306.10 | -4.70% | 1,258 |
| Jun 22, 2026 | 325.00 | 303.00 | 303.00 | 321.20 | 321.20 | -1.17% | 102 |
| Jun 19, 2026 | 330.40 | 315.50 | 300.30 | 325.00 | 325.00 | -1.63% | 185 |
| Jun 18, 2026 | 300.10 | 334.10 | 300.10 | 330.40 | 330.40 | -1.11% | 1,058 |
| Jun 17, 2026 | 334.90 | 336.00 | 300.20 | 334.10 | 334.10 | -0.24% | 32,807 |
| Jun 16, 2026 | 335.00 | 336.00 | 301.00 | 334.90 | 334.90 | -0.03% | 120,024 |
| Jun 15, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 43 |
| Jun 12, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 25 |