Brimag Digital Age Ltd. (TLV:BRMG)
2,463.00
-11.00 (-0.44%)
Oct 20, 2025, 12:43 PM IDT
Brimag Digital Age Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 2,522.00 | 2,539.00 | 2,522.00 | 2,523.00 | 2,523.00 | 0.04% | 2,105 |
Oct 15, 2025 | 2,520.00 | 2,544.00 | 2,519.00 | 2,522.00 | 2,522.00 | 0.44% | 1,533 |
Oct 12, 2025 | 2,497.00 | 2,530.00 | 2,497.00 | 2,511.00 | 2,511.00 | -0.95% | 171 |
Oct 9, 2025 | 2,489.00 | 2,549.00 | 2,439.00 | 2,535.00 | 2,535.00 | 3.51% | 2,365 |
Oct 8, 2025 | 2,408.00 | 2,466.00 | 2,408.00 | 2,449.00 | 2,449.00 | 5.20% | 2,828 |
Oct 7, 2025 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - | - |
Oct 6, 2025 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | -1.81% | - |
Oct 5, 2025 | 2,421.00 | 2,421.00 | 2,330.00 | 2,371.00 | 2,371.00 | 1.85% | 6,706 |
Oct 2, 2025 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - | - |
Oct 1, 2025 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - | - |
Sep 30, 2025 | 2,245.00 | 2,380.00 | 2,142.00 | 2,328.00 | 2,328.00 | 3.70% | 5,148 |
Sep 29, 2025 | 2,285.00 | 2,285.00 | 2,225.00 | 2,245.00 | 2,245.00 | -0.75% | 5,334 |
Sep 28, 2025 | 2,284.00 | 2,301.00 | 2,176.00 | 2,262.00 | 2,262.00 | 0.58% | 3,447 |
Sep 25, 2025 | 2,271.00 | 2,271.00 | 2,223.00 | 2,249.00 | 2,249.00 | 0.58% | 1,685 |
Sep 24, 2025 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - | - |
Sep 23, 2025 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - | - |
Sep 22, 2025 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - | - |
Sep 21, 2025 | 2,276.00 | 2,276.00 | 2,228.00 | 2,236.00 | 2,236.00 | -1.76% | 993 |
Sep 18, 2025 | 2,220.00 | 2,307.00 | 2,202.00 | 2,276.00 | 2,276.00 | 3.41% | 8,790 |
Sep 17, 2025 | 2,257.00 | 2,274.00 | 2,200.00 | 2,201.00 | 2,201.00 | -0.99% | 7,132 |
Sep 16, 2025 | 2,307.00 | 2,307.00 | 2,196.00 | 2,223.00 | 2,223.00 | -2.16% | 3,596 |
Sep 15, 2025 | 2,362.00 | 2,364.00 | 2,239.00 | 2,272.00 | 2,272.00 | -2.32% | 1,639 |
Sep 14, 2025 | 2,296.00 | 2,375.00 | 2,292.00 | 2,326.00 | 2,326.00 | 2.87% | 1,632 |
Sep 11, 2025 | 2,304.00 | 2,304.00 | 2,247.00 | 2,261.00 | 2,261.00 | -1.18% | 538 |
Sep 10, 2025 | 2,281.00 | 2,304.00 | 2,246.00 | 2,288.00 | 2,288.00 | 0.31% | 1,904 |
Sep 9, 2025 | 2,341.00 | 2,341.00 | 2,249.00 | 2,281.00 | 2,281.00 | -1.98% | 2,345 |
Sep 8, 2025 | 2,325.00 | 2,415.00 | 2,288.00 | 2,327.00 | 2,327.00 | 0.09% | 1,470 |
Sep 7, 2025 | 2,316.00 | 2,354.00 | 2,271.00 | 2,325.00 | 2,325.00 | 0.39% | 15,881 |
Sep 4, 2025 | 2,364.00 | 2,380.00 | 2,274.00 | 2,316.00 | 2,316.00 | 0.04% | 1,362 |
Sep 3, 2025 | 2,342.00 | 2,354.00 | 2,302.00 | 2,315.00 | 2,315.00 | 0.39% | 2,073 |
Sep 2, 2025 | 2,418.00 | 2,418.00 | 2,280.00 | 2,306.00 | 2,306.00 | -4.63% | 5,800 |
Sep 1, 2025 | 2,446.00 | 2,446.00 | 2,370.00 | 2,418.00 | 2,418.00 | -1.14% | 3,623 |
Aug 31, 2025 | 2,516.00 | 2,516.00 | 2,420.00 | 2,446.00 | 2,446.00 | -2.78% | 14,205 |
Aug 28, 2025 | 2,550.00 | 2,550.00 | 2,510.00 | 2,516.00 | 2,516.00 | 0.20% | 449 |
Aug 27, 2025 | 2,598.00 | 2,598.00 | 2,501.00 | 2,511.00 | 2,511.00 | -2.83% | 6,979 |
Aug 26, 2025 | 2,610.00 | 2,610.00 | 2,525.00 | 2,584.00 | 2,584.00 | -0.69% | 1,066 |
Aug 25, 2025 | 2,580.00 | 2,620.00 | 2,580.00 | 2,602.00 | 2,602.00 | 0.85% | 970 |
Aug 24, 2025 | 2,592.00 | 2,600.00 | 2,553.00 | 2,580.00 | 2,580.00 | -0.46% | 8,404 |
Aug 21, 2025 | 2,619.00 | 2,627.00 | 2,564.00 | 2,592.00 | 2,592.00 | -0.35% | 2,355 |
Aug 20, 2025 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | - | 27 |
Aug 19, 2025 | 2,620.00 | 2,620.00 | 2,543.00 | 2,601.00 | 2,601.00 | 0.04% | 271 |
Aug 18, 2025 | 2,600.00 | 2,624.00 | 2,561.00 | 2,600.00 | 2,600.00 | 1.25% | 11,241 |
Aug 17, 2025 | 2,575.00 | 2,647.00 | 2,564.00 | 2,568.00 | 2,568.00 | -0.27% | 5,273 |
Aug 14, 2025 | 2,529.00 | 2,717.00 | 2,500.00 | 2,575.00 | 2,575.00 | 3.41% | 7,134 |
Aug 13, 2025 | 2,494.00 | 2,530.00 | 2,456.00 | 2,490.00 | 2,490.00 | 1.38% | 1,468 |
Aug 12, 2025 | 2,399.00 | 2,518.00 | 2,399.00 | 2,456.00 | 2,456.00 | 2.21% | 1,701 |
Aug 11, 2025 | 2,422.00 | 2,422.00 | 2,400.00 | 2,403.00 | 2,403.00 | -0.78% | 2,455 |
Aug 10, 2025 | 2,529.00 | 2,529.00 | 2,405.00 | 2,422.00 | 2,422.00 | -4.23% | 5,497 |
Aug 7, 2025 | 2,494.00 | 2,529.00 | 2,449.00 | 2,529.00 | 2,529.00 | 2.97% | 8,764 |
Aug 6, 2025 | 2,481.00 | 2,481.00 | 2,410.00 | 2,456.00 | 2,456.00 | -1.01% | 2,264 |