Barita Investments Limited (JMSE:BIL)
Jamaica
· Delayed Price · Currency is JMD 69.00
+0.50 (0.73%)
At close: Apr 28, 2026
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | 0.37% | 1,896 |
| Apr 24, 2026 | 68.25 | 69.00 | 68.00 | 68.25 | 68.25 | -0.58% | 4,614 |
| Apr 23, 2026 | 68.65 | 69.00 | 68.65 | 68.65 | 68.65 | 0.91% | 3,421 |
| Apr 22, 2026 | 68.03 | 69.07 | 68.03 | 68.03 | 68.03 | -1.51% | 9,386 |
| Apr 21, 2026 | 69.07 | 69.07 | 69.01 | 69.07 | 69.07 | - | 1,782 |
| Apr 20, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - | 57 |
| Apr 17, 2026 | 69.07 | 69.40 | 69.01 | 69.07 | 69.07 | -0.48% | 1,701 |
| Apr 16, 2026 | 69.40 | 69.40 | 69.07 | 69.40 | 69.40 | 0.55% | 3,266 |
| Apr 15, 2026 | 69.02 | 69.40 | 69.00 | 69.02 | 69.02 | -0.03% | 1,717 |
| Apr 14, 2026 | 69.04 | 69.40 | 69.02 | 69.04 | 69.04 | 0.03% | 3,875 |
| Apr 13, 2026 | 69.02 | 69.25 | 69.02 | 69.02 | 69.02 | 0.03% | 8,659 |
| Apr 10, 2026 | 69.00 | 69.04 | 68.90 | 69.00 | 69.00 | - | 2,498 |
| Apr 9, 2026 | 69.00 | 69.10 | 69.00 | 69.00 | 69.00 | -0.14% | 2,116 |
| Apr 8, 2026 | 69.10 | 69.10 | 69.01 | 69.10 | 69.10 | 1.62% | 325 |
| Apr 7, 2026 | 68.00 | 69.10 | 68.00 | 68.00 | 68.00 | -1.88% | 3,627 |
| Apr 2, 2026 | 69.30 | 69.79 | 69.30 | 69.30 | 69.30 | -0.70% | 1,015 |
| Apr 1, 2026 | 69.79 | 69.79 | 69.30 | 69.79 | 69.79 | 0.71% | 3,754 |
| Mar 31, 2026 | 69.30 | 69.50 | 69.30 | 69.30 | 69.30 | - | 2,451 |
| Mar 30, 2026 | 69.30 | 69.50 | 68.00 | 69.30 | 69.30 | 0.36% | 13,640 |
| Mar 27, 2026 | 69.05 | 69.50 | 69.05 | 69.05 | 69.05 | - | 415 |
| Mar 26, 2026 | 69.05 | 69.50 | 69.05 | 69.05 | 69.05 | 0.03% | 2,421 |
| Mar 25, 2026 | 69.03 | 69.09 | 69.03 | 69.03 | 69.03 | -0.03% | 1,332 |
| Mar 24, 2026 | 69.05 | 69.10 | 69.05 | 69.05 | 69.05 | -0.65% | 1,172 |
| Mar 23, 2026 | 69.50 | 69.50 | 68.51 | 69.50 | 69.50 | 0.62% | 3,398 |
| Mar 20, 2026 | 69.07 | 69.12 | 69.00 | 69.07 | 69.07 | -0.07% | 13,096 |
| Mar 19, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - | 701 |
| Mar 18, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.14% | 1,896 |
| Mar 17, 2026 | 69.02 | 69.50 | 69.02 | 69.02 | 69.02 | -0.69% | 5,779 |
| Mar 16, 2026 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 811 |
| Mar 13, 2026 | 69.00 | 69.02 | 69.00 | 69.00 | 69.00 | -0.09% | 4,206 |
| Mar 12, 2026 | 69.06 | 69.06 | 69.00 | 69.06 | 69.06 | - | 2,209 |
| Mar 11, 2026 | 69.06 | 69.06 | 69.00 | 69.06 | 69.06 | - | 4,946 |
| Mar 10, 2026 | 69.06 | 69.25 | 69.01 | 69.06 | 69.06 | -0.35% | 1,038 |
| Mar 9, 2026 | 69.30 | 69.30 | 69.01 | 69.30 | 69.30 | - | 1,909 |
| 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 |