Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 293.30
+1.30 (0.45%)
Oct 1, 2026, 2:24 PM IDT
Bareket Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 310.30 | 310.30 | 291.00 | 293.30 | 293.30 | 0.45% | 7,664 |
| Sep 30, 2026 | 324.00 | 324.00 | 292.00 | 292.00 | 292.00 | -3.41% | 11,156 |
| Sep 29, 2026 | 323.30 | 323.30 | 301.20 | 302.30 | 302.30 | -0.17% | 1,241 |
| Sep 28, 2026 | 323.00 | 324.00 | 294.00 | 302.80 | 302.80 | 2.33% | 14,946 |
| Sep 24, 2026 | 323.00 | 323.00 | 295.00 | 295.90 | 295.90 | -0.60% | 6,112 |
| Sep 23, 2026 | 297.50 | 300.00 | 292.00 | 297.70 | 297.70 | 0.07% | 10,872 |
| Sep 22, 2026 | 301.20 | 301.20 | 296.00 | 297.50 | 297.50 | -1.23% | 11,435 |
| Sep 17, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - | 130 |
| Sep 16, 2026 | 295.50 | 301.30 | 295.50 | 301.20 | 301.20 | -0.50% | 1,648 |
| Sep 15, 2026 | 295.50 | 310.00 | 295.50 | 302.70 | 302.70 | -0.72% | 1,216 |
| Sep 14, 2026 | 300.00 | 310.10 | 303.00 | 304.90 | 304.90 | 1.63% | 1,285 |
| Sep 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 29 |
| Sep 9, 2026 | 307.90 | 323.00 | 300.00 | 300.00 | 300.00 | -2.57% | 40,183 |
| Sep 8, 2026 | 295.50 | 317.30 | 295.50 | 307.90 | 307.90 | -3.18% | 7,280 |
| Sep 7, 2026 | 288.50 | 318.50 | 288.50 | 318.00 | 318.00 | -1.85% | 3,316 |
| Sep 4, 2026 | 325.00 | 324.00 | 323.90 | 324.00 | 324.00 | -0.31% | 3,794 |
| Sep 3, 2026 | 288.30 | 325.70 | 288.30 | 325.00 | 325.00 | 0.56% | 5,857 |
| Sep 2, 2026 | 322.40 | 325.60 | 296.00 | 323.20 | 323.20 | 0.25% | 12,589 |
| Sep 1, 2026 | 325.00 | 325.00 | 325.00 | 322.40 | 322.40 | 0.25% | 152 |
| Aug 31, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - | 41 |
| Aug 28, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - | 34 |
| Aug 27, 2026 | 321.90 | 321.90 | 321.90 | 321.60 | 321.60 | - | 33 |
| Aug 26, 2026 | 321.70 | 321.70 | 321.60 | 321.60 | 321.60 | -0.03% | 1,887 |
| Aug 25, 2026 | 322.00 | 322.00 | 322.00 | 321.70 | 321.70 | 0.06% | 204 |
| Aug 24, 2026 | 318.60 | 321.50 | 321.50 | 321.50 | 321.50 | 0.91% | 1,379 |
| 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 |