Barita Investments Limited (JMSE:BIL)
Jamaica
· Delayed Price · Currency is JMD 69.30
0.00 (0.00%)
At close: Mar 6, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.30 | 69.30 | 69.00 | 69.30 | 69.30 | - | 1,999 |
| Mar 5, 2026 | 69.30 | 69.30 | 69.01 | 69.30 | 69.30 | 0.36% | 2,738 |
| Mar 4, 2026 | 69.05 | 69.30 | 69.02 | 69.05 | 69.05 | -0.14% | 7,908 |
| Mar 3, 2026 | 69.15 | 69.30 | 69.15 | 69.15 | 69.15 | -0.50% | 1,562 |
| Mar 2, 2026 | 69.50 | 69.60 | 69.35 | 69.50 | 69.50 | 0.70% | 3,425 |
| Feb 27, 2026 | 69.02 | 70.00 | 69.02 | 69.02 | 69.02 | -1.40% | 2,559 |
| Feb 26, 2026 | 70.00 | 70.00 | 69.01 | 70.00 | 70.00 | - | 7,842 |
| Feb 25, 2026 | 70.00 | 70.00 | 69.55 | 70.00 | 70.00 | 0.29% | 812 |
| Feb 24, 2026 | 69.80 | 70.20 | 69.50 | 69.80 | 69.80 | -0.61% | 4,186 |
| Feb 23, 2026 | 70.23 | 70.23 | 70.15 | 70.23 | 70.23 | 1.74% | 624 |
| Feb 20, 2026 | 69.03 | 70.23 | 69.01 | 69.03 | 69.03 | 0.01% | 1,907 |
| Feb 19, 2026 | 69.02 | 70.23 | 69.01 | 69.02 | 69.02 | 0.01% | 5,502 |
| Feb 17, 2026 | 69.01 | 70.23 | 68.95 | 69.01 | 69.01 | -1.74% | 12,659 |
| Feb 16, 2026 | 70.23 | 70.24 | 69.98 | 70.23 | 70.23 | 1.52% | 787 |
| Feb 13, 2026 | 69.18 | 70.50 | 69.00 | 69.18 | 69.18 | 0.23% | 4,895 |
| Feb 12, 2026 | 69.02 | 70.25 | 69.00 | 69.02 | 69.02 | -1.75% | 16,148 |
| Feb 11, 2026 | 70.25 | 70.25 | 69.97 | 70.25 | 70.25 | 1.80% | 176 |
| Feb 10, 2026 | 69.01 | 70.25 | 69.00 | 69.01 | 69.01 | -1.41% | 18,979 |
| Feb 9, 2026 | 70.00 | 70.00 | 69.25 | 70.00 | 70.00 | - | 7,391 |
| Feb 6, 2026 | 70.00 | 71.00 | 69.18 | 70.00 | 70.00 | - | 5,322 |
| Feb 5, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 25,346 |
| Feb 4, 2026 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | 0.43% | 5,585 |
| Feb 3, 2026 | 69.70 | 70.99 | 69.01 | 69.70 | 69.70 | -1.68% | 14,861 |
| Feb 2, 2026 | 70.89 | 70.89 | 69.52 | 70.89 | 70.89 | -1.56% | 17,071 |
| Jan 30, 2026 | 72.01 | 73.00 | 69.98 | 72.01 | 72.01 | 2.87% | 21,110 |
| Jan 29, 2026 | 70.00 | 72.50 | 70.00 | 70.00 | 70.00 | 0.01% | 5,040 |
| Jan 28, 2026 | 69.99 | 73.00 | 69.99 | 69.99 | 69.99 | -0.01% | 3,412 |
| Jan 27, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 5,574 |
| Jan 26, 2026 | 70.00 | 73.01 | 70.00 | 70.00 | 70.00 | -2.64% | 5,975 |
| Jan 23, 2026 | 71.90 | 71.90 | 69.51 | 71.90 | 71.90 | 0.52% | 10,819 |
| Jan 22, 2026 | 71.53 | 71.53 | 70.55 | 71.53 | 71.53 | 0.75% | 3,491 |
| Jan 21, 2026 | 71.00 | 71.53 | 70.00 | 71.00 | 71.00 | -3.01% | 5,474 |
| Jan 20, 2026 | 73.20 | 73.20 | 71.00 | 73.20 | 73.20 | -0.69% | 2,146 |
| Jan 19, 2026 | 73.71 | 73.71 | 72.80 | 73.71 | 73.71 | -0.19% | 3,579 |
| Jan 16, 2026 | 73.85 | 73.85 | 73.05 | 73.85 | 73.85 | - | 232 |
| Jan 15, 2026 | 73.85 | 73.99 | 70.51 | 73.85 | 73.85 | 0.34% | 5,473 |
| Jan 14, 2026 | 73.60 | 74.00 | 73.60 | 73.60 | 73.60 | 0.82% | 703 |
| Jan 13, 2026 | 73.00 | 73.99 | 71.00 | 73.00 | 73.00 | 2.31% | 2,306 |
| Jan 12, 2026 | 71.35 | 73.50 | 69.51 | 71.35 | 71.35 | -2.26% | 5,308 |
| Jan 9, 2026 | 73.00 | 74.99 | 71.00 | 73.00 | 73.00 | -2.22% | 26,201 |
| Jan 8, 2026 | 74.66 | 75.00 | 72.00 | 74.66 | 74.66 | -0.45% | 11,901 |
| Jan 7, 2026 | 75.00 | 75.70 | 71.00 | 75.00 | 75.00 | 7.14% | 88,706 |
| Jan 6, 2026 | 70.00 | 72.00 | 69.74 | 70.00 | 70.00 | -1.41% | 4,204 |
| Jan 5, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1.65% | 1,189 |
| Jan 2, 2026 | 69.85 | 72.00 | 69.85 | 69.85 | 69.85 | -7.79% | 2,504 |
| Dec 31, 2025 | 75.75 | 75.75 | 69.97 | 75.75 | 75.75 | 8.21% | 124,035 |
| Dec 30, 2025 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | - | 10,299 |
| Dec 29, 2025 | 70.00 | 70.00 | 69.51 | 70.00 | 70.00 | - | 6,656 |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 19,423 |
| Dec 23, 2025 | 70.00 | 70.98 | 70.00 | 70.00 | 70.00 | -1.38% | 8,362 |
| Dec 22, 2025 | 70.98 | 70.98 | 69.98 | 70.98 | 70.98 | 1.40% | 7,512 |
| Dec 19, 2025 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | -2.10% | 3,610 |
| Dec 18, 2025 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | -0.69% | 75,953 |
| Dec 17, 2025 | 72.00 | 72.17 | 71.00 | 72.00 | 72.00 | 0.69% | 4,693 |
| Dec 16, 2025 | 71.51 | 74.99 | 71.51 | 71.51 | 71.51 | - | 4,378 |
| Dec 15, 2025 | 71.51 | 75.00 | 71.51 | 71.51 | 71.51 | -4.60% | 6,467 |
| Dec 12, 2025 | 74.96 | 75.00 | 74.96 | 74.96 | 74.96 | -0.05% | 2,023 |
| Dec 11, 2025 | 75.00 | 75.49 | 71.51 | 75.00 | 75.00 | 4.88% | 5,056 |
| Dec 10, 2025 | 71.51 | 75.50 | 71.51 | 71.51 | 71.51 | -5.66% | 5,807 |
| Dec 9, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | 259 |
| Dec 8, 2025 | 76.00 | 76.00 | 72.02 | 76.00 | 76.00 | - | 334 |
| 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 |