Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 333.80
-4.30 (-1.27%)
Jun 4, 2026, 5:25 PM IDT
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 341.00 | 341.00 | 336.60 | 338.10 | 338.10 | -0.85% | 670 |
| Jun 2, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | 330 |
| Jun 1, 2026 | 341.60 | 341.60 | 341.00 | 341.00 | 341.00 | 0.83% | 823 |
| May 29, 2026 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - | 125 |
| May 28, 2026 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - | 97 |
| May 27, 2026 | 338.90 | 340.00 | 286.00 | 338.20 | 338.20 | 0.39% | 52,199 |
| May 26, 2026 | 335.70 | 338.00 | 330.00 | 336.90 | 336.90 | 0.36% | 20,803 |
| May 25, 2026 | 336.00 | 338.00 | 308.00 | 335.70 | 335.70 | -0.09% | 21,561 |
| May 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.73% | 690 |
| May 19, 2026 | 336.00 | 336.00 | 324.70 | 330.30 | 330.30 | 1.41% | 881 |
| May 18, 2026 | 338.80 | 337.00 | 322.00 | 325.70 | 325.70 | -3.87% | 802 |
| May 15, 2026 | 338.90 | 338.90 | 338.90 | 338.80 | 338.80 | - | 11 |
| May 14, 2026 | 338.90 | 338.90 | 338.30 | 338.80 | 338.80 | 0.41% | 6,953 |
| May 13, 2026 | 339.50 | 339.50 | 334.50 | 337.40 | 337.40 | 0.78% | 2,230 |
| May 12, 2026 | 360.00 | 360.00 | 331.00 | 334.80 | 334.80 | -7.00% | 39,368 |
| May 11, 2026 | 317.70 | 399.80 | 291.80 | 360.00 | 360.00 | 13.31% | 20,378 |
| May 8, 2026 | 318.90 | 318.90 | 316.00 | 317.70 | 317.70 | -0.38% | 1,701 |
| May 7, 2026 | 305.80 | 318.90 | 290.00 | 318.90 | 318.90 | 4.28% | 46,525 |
| May 6, 2026 | 320.10 | 310.00 | 291.60 | 305.80 | 305.80 | -4.47% | 4,730 |
| May 5, 2026 | 318.00 | 325.00 | 307.80 | 320.10 | 320.10 | 0.98% | 1,360 |
| May 4, 2026 | 321.80 | 321.80 | 321.80 | 317.00 | 317.00 | 0.67% | 189 |
| May 1, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | -0.06% | 653 |
| Apr 30, 2026 | 315.80 | 315.80 | 314.90 | 315.10 | 315.10 | 3.65% | 826 |
| Apr 29, 2026 | 319.80 | 319.80 | 300.00 | 304.00 | 304.00 | -0.85% | 33,490 |
| Apr 28, 2026 | 338.90 | 338.90 | 295.20 | 306.60 | 306.60 | -4.43% | 10,717 |
| Apr 27, 2026 | 321.40 | 404.00 | 271.10 | 320.80 | 320.80 | -0.19% | 9,797 |
| Apr 24, 2026 | 305.00 | 333.00 | 305.00 | 321.40 | 321.40 | 6.64% | 3,302 |
| Apr 23, 2026 | 302.40 | 305.00 | 299.90 | 301.40 | 301.40 | -0.33% | 5,380 |
| Apr 20, 2026 | 303.80 | 303.80 | 299.00 | 302.40 | 302.40 | 0.23% | 7,114 |
| Apr 17, 2026 | 304.00 | 304.00 | 303.40 | 301.70 | 301.70 | 0.27% | 227 |
| Apr 16, 2026 | 304.00 | 304.00 | 304.00 | 300.90 | 300.90 | 1.48% | 405 |
| Apr 15, 2026 | 304.00 | 304.00 | 295.60 | 296.50 | 296.50 | -2.08% | 5,710 |
| Apr 14, 2026 | 305.00 | 305.00 | 297.90 | 302.80 | 302.80 | -0.72% | 245 |
| Apr 13, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.36% | 771 |
| Apr 10, 2026 | 304.00 | 304.00 | 303.10 | 303.90 | 303.90 | -1.55% | 3,539 |
| Apr 9, 2026 | 310.00 | 310.00 | 305.00 | 308.70 | 308.70 | 10.09% | 3,423 |
| Apr 6, 2026 | 291.20 | 298.60 | 280.00 | 280.40 | 280.40 | -3.71% | 19,094 |
| Apr 3, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 291.19 | - | 224 |
| Mar 31, 2026 | 320.40 | 350.00 | 291.00 | 306.00 | 291.19 | -1.95% | 30,091 |
| Mar 30, 2026 | 314.00 | 320.40 | 294.90 | 312.10 | 296.99 | 5.30% | 9,155 |
| Mar 27, 2026 | 298.20 | 307.40 | 296.00 | 296.40 | 282.05 | -0.60% | 5,189 |
| Mar 26, 2026 | 302.30 | 302.30 | 290.00 | 298.20 | 283.77 | -4.51% | 22,849 |
| Mar 25, 2026 | 315.00 | 315.00 | 312.30 | 312.30 | 297.19 | 8.78% | 7,804 |
| Mar 24, 2026 | 315.40 | 316.00 | 287.00 | 287.10 | 273.20 | -0.79% | 51,543 |
| Mar 23, 2026 | 305.00 | 305.00 | 288.00 | 289.40 | 275.39 | -4.93% | 21,119 |
| Mar 20, 2026 | 315.00 | 315.00 | 304.00 | 304.40 | 289.67 | -3.18% | 675 |
| Mar 19, 2026 | 309.70 | 320.00 | 309.70 | 314.40 | 299.18 | 9.02% | 8,855 |
| Mar 18, 2026 | 309.70 | 309.70 | 282.00 | 288.40 | 274.44 | -6.58% | 15,648 |
| Mar 17, 2026 | 294.30 | 309.80 | 294.30 | 308.70 | 293.76 | 4.89% | 22,719 |
| Mar 16, 2026 | 309.90 | 300.80 | 290.00 | 294.30 | 280.06 | -5.03% | 19,527 |