Skip to main content
Barak Investment House Ltd (TLV:BARI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,965.00
0.00 (0.00%)
At close: Dec 4, 2025

Barak Investment House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,965.004,965.004,965.004,965.004,965.00-1
Dec 3, 20254,978.004,720.004,720.004,965.004,965.00-0.26%2
Dec 2, 20254,813.005,150.004,910.004,978.004,978.003.43%231
Dec 1, 20254,875.004,875.004,800.004,813.004,813.00-1.27%80
Nov 30, 20254,972.004,972.004,863.004,875.004,875.00-1.95%312
Nov 26, 20255,020.005,020.004,914.004,972.004,972.00-0.96%182
Nov 25, 20254,918.005,026.004,918.005,020.005,020.00-0.12%211
Nov 24, 20254,960.005,199.004,960.005,026.005,026.000.52%511
Nov 23, 20255,089.005,000.005,000.005,000.005,000.00-1.75%60
Nov 20, 20255,431.005,428.005,000.005,089.005,089.00-6.30%249
Nov 19, 20255,652.005,597.005,344.005,431.005,431.00-3.91%206
Nov 18, 20255,652.005,652.005,652.005,652.005,652.00-6
Nov 17, 20255,827.005,652.005,652.005,652.005,652.00-3.00%55
Nov 16, 20255,842.005,842.005,818.005,827.005,827.00-0.26%830
Nov 13, 20256,032.005,795.005,795.005,842.005,842.00-3.15%28
Nov 12, 20256,109.006,109.005,867.006,032.006,032.00-1.26%160
Nov 11, 20256,325.006,320.006,072.006,109.006,109.00-3.42%60
Nov 10, 20256,467.006,325.006,325.006,325.006,325.00-2.20%50
Nov 6, 20256,378.006,592.006,300.006,467.006,467.001.40%574
Nov 5, 20255,925.006,490.005,925.006,378.006,378.007.65%981
Nov 4, 20255,780.006,340.005,907.005,925.005,925.002.51%16
Nov 3, 20255,780.005,780.005,780.005,780.005,780.00-4
Oct 30, 20255,617.006,066.005,494.005,780.005,780.002.90%312
Oct 29, 20255,617.005,617.005,617.005,617.005,617.00-59
Oct 28, 20255,577.006,030.005,052.005,617.005,617.000.72%418
Oct 26, 20255,425.005,625.005,503.005,577.005,577.002.80%135
Oct 23, 20255,066.005,569.005,177.005,425.005,425.007.09%689
Oct 22, 20255,138.005,090.005,060.005,066.005,066.00-1.40%278
Oct 21, 20255,234.005,200.005,120.005,138.005,138.00-1.83%91
Oct 20, 20255,278.005,394.005,050.005,234.005,234.00-0.83%422
Oct 19, 20255,407.005,407.005,076.005,278.005,278.00-2.39%318
Oct 16, 20255,455.005,456.005,352.005,407.005,407.00-0.88%553
Oct 15, 20255,897.005,735.005,397.005,455.005,455.00-7.50%1,425
Oct 12, 20256,219.005,940.005,700.005,897.005,897.00-5.18%188
Oct 9, 20256,262.006,275.006,197.006,219.006,219.00-0.69%257
Oct 8, 20256,309.006,309.006,226.006,262.006,262.00-0.74%93
Oct 5, 20256,081.006,689.005,866.006,309.006,309.003.75%623
Sep 30, 20256,141.006,275.005,850.006,081.006,081.00-0.98%1,279
Sep 29, 20255,936.006,300.005,927.006,141.006,141.001.19%669
Sep 28, 20256,323.006,386.005,547.006,069.006,069.00-4.02%4,762
Sep 25, 20256,931.007,500.006,166.006,323.006,323.00-8.77%3,295
Sep 21, 20256,500.007,699.006,499.006,931.006,931.008.03%4,202
Sep 18, 20257,500.007,500.005,600.006,416.006,416.00-14.46%3,280
Sep 17, 20258,391.008,391.007,252.007,501.007,501.00-12.57%3,775
Sep 16, 20259,845.009,972.008,500.008,579.008,579.00-12.86%10,140
Sep 15, 20256,930.0010,900.006,930.009,845.009,845.0042.70%18,918
Sep 14, 20255,506.007,995.005,506.006,899.006,899.0024.33%4,888
Sep 11, 20254,780.006,332.004,675.005,549.005,549.0016.09%2,459
Sep 10, 20254,767.004,871.004,764.004,780.004,780.00-1.93%149
Sep 9, 20254,390.005,057.004,434.004,874.004,874.0011.03%1,179
Sep 8, 20254,643.004,365.004,365.004,390.004,390.00-5.45%40
Sep 7, 20254,510.004,730.004,605.004,643.004,643.002.95%67
Sep 4, 20254,510.004,510.004,510.004,510.004,510.00-149
Sep 2, 20254,510.004,510.004,510.004,510.004,510.00-125
Sep 1, 20254,592.004,592.004,430.004,510.004,510.00-1.79%419
Aug 31, 20254,874.004,800.004,552.004,592.004,592.00-5.79%62
Aug 28, 20255,058.004,947.004,856.004,874.004,874.00-3.64%175
Aug 27, 20254,617.005,118.004,718.005,058.005,058.009.55%579
Aug 26, 20254,405.004,840.004,405.004,617.004,617.007.37%511
Aug 25, 20254,388.004,300.004,300.004,300.004,300.00-2.01%726
Aug 21, 20254,412.004,311.004,311.004,388.004,388.00-0.54%11
Aug 19, 20254,179.004,470.004,360.004,412.004,412.005.58%56
Aug 18, 20254,122.004,223.004,150.004,179.004,179.001.38%43
Aug 17, 20254,079.004,135.004,101.004,122.004,122.001.05%365
Aug 14, 20254,023.004,144.004,047.004,079.004,079.001.39%166
Aug 13, 20254,026.004,055.004,001.004,023.004,023.000.42%313
Aug 12, 20254,251.004,285.004,000.004,006.004,006.00-5.76%1,359
Aug 11, 20254,274.004,274.004,230.004,251.004,251.00-0.54%200
Aug 10, 20254,276.004,325.004,260.004,274.004,274.00-0.05%230
Aug 7, 20254,268.004,281.004,268.004,276.004,276.000.19%31
Aug 6, 20254,310.004,360.004,164.004,268.004,268.000.16%43
Aug 5, 20254,248.004,269.004,111.004,261.004,261.000.31%36
Aug 4, 20254,420.004,420.004,225.004,248.004,248.00-3.98%520
Jul 31, 20254,415.004,585.004,385.004,424.004,424.000.20%236
Jul 30, 20254,459.004,459.004,394.004,415.004,415.00-0.99%94
Jul 29, 20254,459.004,460.004,459.004,459.004,459.00-139
Jul 28, 20254,703.004,560.004,366.004,459.004,459.00-5.19%303
Jul 23, 20254,703.004,703.004,703.004,703.004,703.00-8
Jul 22, 20254,500.004,814.004,500.004,703.004,703.005.52%250
Jul 21, 20254,693.004,491.004,445.004,457.004,457.00-5.03%308
Jul 17, 20254,699.004,445.004,445.004,693.004,693.00-0.13%1
Jul 15, 20254,685.004,739.004,739.004,699.004,699.000.30%11
Jul 14, 20254,553.004,840.004,600.004,685.004,685.002.90%295
Jul 13, 20254,510.004,570.004,513.004,553.004,553.000.95%380
Jul 10, 20254,454.004,676.004,280.004,510.004,510.001.26%143
Jul 9, 20254,544.004,550.004,399.004,454.004,454.00-1.98%609
Jul 8, 20254,755.004,755.004,500.004,544.004,544.00-4.44%358
Jul 7, 20254,721.004,964.004,615.004,755.004,755.000.72%128
Jul 6, 20254,723.004,721.004,718.004,721.004,721.00-0.04%352
Jul 3, 20254,647.004,891.004,675.004,723.004,723.001.64%169
Jul 2, 20254,631.004,844.004,575.004,647.004,647.000.35%367
Jul 1, 20254,638.004,644.004,613.004,631.004,631.000.35%540
Jun 30, 20254,754.004,754.004,611.004,615.004,615.00-4.88%497
Jun 29, 20254,626.004,996.004,625.004,852.004,852.004.89%732
Jun 26, 20254,701.004,701.004,600.004,626.004,626.00-3.10%710
Jun 25, 20254,877.004,829.004,670.004,774.004,774.00-2.11%77
Jun 24, 20254,889.004,889.004,830.004,877.004,877.00-0.25%9
Jun 23, 20254,878.005,087.004,878.004,889.004,889.002.43%684
Jun 22, 20254,773.004,773.004,773.004,773.004,773.00-104
Jun 19, 20254,878.004,878.004,677.004,773.004,773.00-4