Barita Investments Limited (JMSE:BIL)
Jamaica
· Delayed Price · Currency is JMD 76.00
0.00 (0.00%)
At close: Dec 5, 2025
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 275 |
| Dec 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.56% | 2,563 |
| Dec 3, 2025 | 72.00 | 76.00 | 71.80 | 72.00 | 72.00 | -5.25% | 1,134 |
| Dec 2, 2025 | 75.99 | 76.00 | 71.80 | 75.99 | 75.99 | 0.65% | 1,148 |
| Dec 1, 2025 | 75.50 | 76.00 | 73.95 | 75.50 | 75.50 | - | 5,608 |
| Nov 28, 2025 | 75.50 | 76.00 | 74.00 | 75.50 | 75.50 | -1.31% | 1,247 |
| Nov 27, 2025 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | 3.38% | 413 |
| Nov 26, 2025 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 4,439 |
| Nov 25, 2025 | 77.00 | 77.00 | 76.75 | 77.00 | 77.00 | - | 299 |
| Nov 24, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 303 |
| Nov 21, 2025 | 77.00 | 77.92 | 77.00 | 77.00 | 77.00 | -1.27% | 276 |
| Nov 20, 2025 | 77.99 | 77.99 | 76.59 | 77.99 | 77.99 | - | 1,575 |
| Nov 19, 2025 | 77.99 | 78.09 | 77.98 | 77.99 | 77.99 | -0.01% | 985 |
| Nov 18, 2025 | 78.00 | 78.00 | 77.98 | 78.00 | 78.00 | 0.13% | 206 |
| Nov 17, 2025 | 77.90 | 78.48 | 77.00 | 77.90 | 77.90 | -0.75% | 557 |
| Nov 14, 2025 | 78.49 | 78.50 | 75.00 | 78.49 | 78.49 | 0.76% | 7,028 |
| Nov 13, 2025 | 77.90 | 78.50 | 76.00 | 77.90 | 77.90 | 0.65% | 30,279 |
| Nov 12, 2025 | 77.40 | 78.99 | 74.00 | 77.40 | 77.40 | -0.64% | 13,436 |
| Nov 11, 2025 | 77.90 | 78.85 | 75.98 | 77.90 | 77.90 | -1.39% | 8,832 |
| Nov 10, 2025 | 79.00 | 79.00 | 78.80 | 79.00 | 79.00 | - | 380 |
| Nov 7, 2025 | 79.00 | 79.10 | 79.00 | 79.00 | 79.00 | 1.54% | 1,565 |
| Nov 6, 2025 | 77.80 | 80.00 | 77.80 | 77.80 | 77.80 | -5.11% | 22,155 |
| Nov 5, 2025 | 81.99 | 82.00 | 80.00 | 81.99 | 81.99 | -0.01% | 93,958 |
| Nov 4, 2025 | 82.00 | 82.49 | 82.00 | 82.00 | 82.00 | - | 15,357 |
| Nov 3, 2025 | 82.00 | 82.20 | 82.00 | 82.00 | 82.00 | - | 6,737 |
| Oct 31, 2025 | 82.00 | 82.05 | 82.00 | 82.00 | 82.00 | -0.06% | 15,751 |
| Oct 30, 2025 | 82.05 | 82.06 | 82.00 | 82.05 | 82.05 | 0.22% | 1,474 |
| Oct 24, 2025 | 81.87 | 82.05 | 81.87 | 81.87 | 81.87 | -0.21% | 16,040 |
| Oct 23, 2025 | 82.04 | 82.05 | 82.00 | 82.04 | 82.04 | 0.05% | 26,972 |
| Oct 22, 2025 | 82.00 | 82.10 | 82.00 | 82.00 | 82.00 | - | 2,863 |
| Oct 21, 2025 | 82.00 | 82.25 | 82.00 | 82.00 | 82.00 | -0.11% | 1,594 |
| Oct 17, 2025 | 82.09 | 82.10 | 80.01 | 82.09 | 82.09 | -0.19% | 6,391 |
| Oct 16, 2025 | 79.85 | 82.90 | 82.00 | 82.25 | 79.85 | -0.78% | 6,434 |
| Oct 15, 2025 | 80.48 | 82.90 | 82.50 | 82.90 | 80.48 | 1.04% | 5,037 |
| Oct 14, 2025 | 79.66 | 82.90 | 82.00 | 82.05 | 79.66 | -1.03% | 17,691 |
| Oct 13, 2025 | 80.48 | 82.90 | 82.50 | 82.90 | 80.48 | 1.10% | 304 |
| Oct 10, 2025 | 79.61 | 82.89 | 80.00 | 82.00 | 79.61 | - | 6,100 |
| Oct 9, 2025 | 79.61 | 82.12 | 82.00 | 82.00 | 79.61 | - | 1,336 |
| Oct 8, 2025 | 79.61 | 82.50 | 80.00 | 82.00 | 79.61 | -1.26% | 2,671 |
| Oct 7, 2025 | 80.63 | 83.30 | 82.00 | 83.05 | 80.63 | -0.63% | 19,830 |
| Oct 6, 2025 | 81.14 | 83.59 | 82.00 | 83.58 | 81.14 | -0.50% | 1,106 |
| Oct 3, 2025 | 81.55 | 84.00 | 82.99 | 84.00 | 81.55 | - | 448 |
| Oct 2, 2025 | 81.55 | 84.10 | 82.00 | 84.00 | 81.55 | 1.20% | 1,115 |
| Oct 1, 2025 | 80.58 | 84.99 | 80.00 | 83.00 | 80.58 | -5.81% | 48,202 |
| Sep 30, 2025 | 85.55 | 88.12 | 80.00 | 88.12 | 85.55 | 7.46% | 6,533,010 |
| Sep 29, 2025 | 79.61 | 82.00 | 77.98 | 82.00 | 79.61 | 5.13% | 253,369 |
| Sep 26, 2025 | 75.73 | 78.00 | 77.50 | 78.00 | 75.73 | 0.01% | 116,836 |
| Sep 25, 2025 | 75.72 | 78.00 | 77.99 | 77.99 | 75.72 | 0.01% | 913 |
| Sep 24, 2025 | 75.71 | 78.00 | 77.98 | 77.98 | 75.71 | -0.03% | 163,223 |
| Sep 23, 2025 | 75.73 | 78.10 | 78.00 | 78.00 | 75.73 | -0.12% | 23,286 |
| Sep 22, 2025 | 75.81 | 78.09 | 77.98 | 78.09 | 75.81 | 0.12% | 4,194 |
| Sep 19, 2025 | 75.73 | 78.02 | 78.00 | 78.00 | 75.73 | - | 3,561 |
| Sep 18, 2025 | 75.73 | 78.03 | 74.00 | 78.00 | 75.73 | -0.13% | 405,825 |
| Sep 17, 2025 | 75.82 | 78.10 | 78.00 | 78.10 | 75.82 | 0.13% | 10,118 |
| Sep 16, 2025 | 75.73 | 78.10 | 78.00 | 78.00 | 75.73 | -0.03% | 18,982 |
| Sep 15, 2025 | 75.75 | 78.04 | 78.02 | 78.02 | 75.75 | - | 2,888 |
| Sep 12, 2025 | 75.75 | 78.10 | 78.02 | 78.02 | 75.75 | -0.04% | 13,520 |
| Sep 11, 2025 | 75.77 | 78.25 | 77.95 | 78.05 | 75.77 | -0.26% | 24,455 |
| Sep 10, 2025 | 75.97 | 78.45 | 78.10 | 78.25 | 75.97 | -0.33% | 19,386 |
| Sep 9, 2025 | 76.22 | 78.51 | 78.10 | 78.51 | 76.22 | -0.62% | 1,415 |
| Sep 8, 2025 | 76.70 | 79.00 | 77.95 | 79.00 | 76.70 | 3.97% | 2,170 |
| Sep 5, 2025 | 73.77 | 80.80 | 75.98 | 75.98 | 73.76 | -5.97% | 8,731 |
| Sep 4, 2025 | 78.44 | 81.00 | 75.48 | 80.80 | 78.44 | 7.02% | 6,734 |
| Sep 3, 2025 | 73.30 | 75.50 | 73.95 | 75.50 | 73.30 | 2.72% | 9,538 |
| Sep 2, 2025 | 71.36 | 73.50 | 71.55 | 73.50 | 71.36 | 2.08% | 15,101 |
| Sep 1, 2025 | 69.90 | 72.00 | 71.55 | 72.00 | 69.90 | 1.44% | 33,004 |
| Aug 29, 2025 | 68.91 | 70.98 | 70.79 | 70.98 | 68.91 | 0.25% | 37,882 |
| Aug 28, 2025 | 68.74 | 70.80 | 70.00 | 70.80 | 68.74 | 0.93% | 1,009 |
| Aug 27, 2025 | 68.11 | 70.80 | 70.15 | 70.15 | 68.10 | 0.19% | 90 |
| Aug 26, 2025 | 67.98 | 70.80 | 70.02 | 70.02 | 67.98 | -1.10% | 1,967 |
| Aug 25, 2025 | 68.74 | 70.98 | 70.80 | 70.80 | 68.74 | -0.25% | 418 |
| Aug 22, 2025 | 68.91 | 70.98 | 70.00 | 70.98 | 68.91 | - | 234 |
| Aug 21, 2025 | 68.91 | 70.98 | 70.06 | 70.98 | 68.91 | 1.40% | 512,947 |
| Aug 19, 2025 | 67.96 | 70.98 | 70.00 | 70.00 | 67.96 | -0.03% | 10,183 |
| Aug 18, 2025 | 67.98 | 70.98 | 69.98 | 70.02 | 67.98 | 0.03% | 1,191 |
| Aug 15, 2025 | 67.96 | 70.50 | 70.00 | 70.00 | 67.96 | -0.01% | 7,138 |
| Aug 14, 2025 | 67.97 | 70.01 | 70.00 | 70.01 | 67.97 | - | 3,434 |
| Aug 13, 2025 | 67.97 | 70.01 | 70.01 | 70.01 | 67.97 | 0.01% | 1,593 |
| Aug 12, 2025 | 67.96 | 70.00 | 70.00 | 70.00 | 67.96 | -0.01% | 315 |
| Aug 11, 2025 | 67.97 | 70.01 | 70.00 | 70.01 | 67.97 | 0.01% | 2,209 |
| Aug 8, 2025 | 67.96 | 70.01 | 69.81 | 70.00 | 67.96 | - | 980 |
| Aug 7, 2025 | 67.96 | 70.00 | 69.99 | 70.00 | 67.96 | -0.01% | 3,828 |
| Aug 5, 2025 | 67.97 | 70.01 | 70.01 | 70.01 | 67.97 | - | 1,408 |
| Aug 4, 2025 | 67.97 | 70.03 | 70.01 | 70.01 | 67.97 | -0.03% | 13,681 |
| Jul 31, 2025 | 67.99 | 70.03 | 70.01 | 70.03 | 67.99 | 0.04% | 2,183 |
| Jul 30, 2025 | 67.96 | 70.04 | 70.00 | 70.00 | 67.96 | -0.06% | 85,722 |
| Jul 29, 2025 | 68.00 | 70.04 | 70.00 | 70.04 | 68.00 | 0.01% | 432 |
| Jul 28, 2025 | 67.99 | 70.04 | 70.03 | 70.03 | 67.99 | -0.03% | 663 |
| Jul 25, 2025 | 68.01 | 70.05 | 70.01 | 70.05 | 68.01 | 0.04% | 2,091 |
| Jul 24, 2025 | 67.98 | 70.02 | 70.01 | 70.02 | 67.98 | 0.01% | 4,469 |
| Jul 23, 2025 | 67.97 | 70.02 | 70.01 | 70.01 | 67.97 | -0.01% | 1,514 |
| Jul 22, 2025 | 67.98 | 70.05 | 70.00 | 70.02 | 67.98 | 0.01% | 5,994 |
| Jul 21, 2025 | 67.97 | 70.01 | 70.00 | 70.01 | 67.97 | -0.01% | 20,066 |
| Jul 18, 2025 | 67.98 | 70.02 | 70.02 | 70.02 | 67.98 | -0.04% | 890 |
| Jul 17, 2025 | 68.01 | 70.05 | 70.02 | 70.05 | 68.01 | - | 5,517 |
| Jul 16, 2025 | 68.01 | 70.05 | 70.00 | 70.05 | 68.01 | 0.01% | 7,751 |
| Jul 15, 2025 | 68.00 | 70.05 | 70.04 | 70.04 | 68.00 | -0.01% | 151 |
| Jul 14, 2025 | 68.01 | 70.05 | 70.05 | 70.05 | 68.01 | -0.07% | 12 |
| Jul 11, 2025 | 68.06 | 70.10 | 70.00 | 70.10 | 68.06 | 0.11% | 3,429 |
| Jul 10, 2025 | 67.98 | 70.02 | 70.00 | 70.02 | 67.98 | 0.01% | 1,457 |