Bareket Capital Ltd (TLV:BRKT)
Israel · Delayed Price · Currency is ILS · Price in ILA 278.00
-7.10 (-2.49%)
Nov 12, 2026, 5:24 PM IST
Bareket Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 276.20 | 278.10 | 276.20 | 278.00 | 278.00 | -2.49% | 19,047 |
| Nov 11, 2026 | 276.20 | 285.60 | 276.20 | 285.10 | 285.10 | -0.07% | 5,162 |
| Nov 10, 2026 | 311.70 | 300.00 | 284.90 | 285.30 | 285.30 | -8.47% | 2,050 |
| Nov 9, 2026 | 301.00 | 327.80 | 278.10 | 311.70 | 311.70 | 3.55% | 5,813 |
| Nov 6, 2026 | 270.10 | 301.10 | 270.10 | 301.00 | 301.00 | -8.23% | 5,350 |
| Nov 5, 2026 | 311.00 | 328.00 | 328.00 | 328.00 | 328.00 | 5.47% | 14,982 |
| Nov 4, 2026 | 311.90 | 311.90 | 280.70 | 311.00 | 311.00 | 0.65% | 827 |
| Nov 3, 2026 | 312.00 | 312.00 | 309.00 | 309.00 | 309.00 | 0.13% | 1,306 |
| Nov 2, 2026 | 308.80 | 336.00 | 285.00 | 308.60 | 308.60 | -0.06% | 366 |
| Oct 30, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - | 14 |
| Oct 29, 2026 | 309.00 | 309.00 | 309.00 | 308.80 | 308.80 | 0.03% | 120 |
| Oct 28, 2026 | 303.00 | 308.70 | 295.90 | 308.70 | 308.70 | 2.49% | 47,383 |
| Oct 26, 2026 | 306.40 | 306.40 | 306.40 | 301.20 | 301.20 | 0.07% | 25 |
| Oct 23, 2026 | 306.00 | 306.00 | 300.00 | 301.00 | 301.00 | -0.73% | 479 |
| Oct 22, 2026 | 306.50 | 306.50 | 300.20 | 303.20 | 303.20 | 7.82% | 2,767 |
| Oct 21, 2026 | 280.00 | 306.40 | 280.00 | 281.20 | 281.20 | -4.06% | 2,556 |
| Oct 20, 2026 | 306.80 | 306.80 | 288.10 | 293.10 | 293.10 | -4.47% | 1,365 |
| Oct 19, 2026 | 307.50 | 307.50 | 307.50 | 306.80 | 306.80 | 1.49% | 582 |
| Oct 16, 2026 | 307.80 | 307.80 | 307.80 | 302.30 | 302.30 | 0.13% | 48 |
| Oct 15, 2026 | 307.80 | 307.80 | 301.90 | 301.90 | 301.90 | 0.70% | 308 |
| Oct 14, 2026 | 307.80 | 307.80 | 298.60 | 299.80 | 299.80 | -0.20% | 234 |
| Oct 13, 2026 | 307.80 | 307.80 | 307.80 | 300.40 | 300.40 | 0.30% | 71 |
| Oct 12, 2026 | 307.80 | 307.80 | 286.90 | 299.50 | 299.50 | 9.15% | 5,347 |
| Oct 9, 2026 | 281.70 | 281.70 | 274.40 | 274.40 | 274.40 | -2.59% | 2,063 |
| Oct 8, 2026 | 307.80 | 307.80 | 307.80 | 281.70 | 281.70 | 0.04% | 3 |
| Oct 7, 2026 | 299.20 | 291.00 | 276.50 | 281.60 | 281.60 | -5.88% | 19,743 |
| Oct 6, 2026 | 324.00 | 324.00 | 324.00 | 299.20 | 299.20 | 1.70% | 115 |
| Oct 5, 2026 | 324.00 | 324.00 | 324.00 | 294.20 | 294.20 | 0.31% | 20 |
| 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 |