Skip to main content
Barak Investment House Ltd (TLV:BARI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,567.00
-125.00 (-2.20%)
At close: Mar 9, 2026

Barak Investment House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,692.005,692.005,567.005,567.00--2.20%57
Mar 6, 20265,573.005,770.005,451.005,692.005,692.002.14%375
Mar 5, 20265,522.005,630.005,522.005,573.005,573.000.92%38
Mar 4, 20265,422.005,939.005,476.005,522.005,522.001.84%695
Mar 2, 20265,680.005,680.005,330.005,422.005,422.00-4.54%890
Feb 27, 20265,673.005,865.005,675.005,680.005,680.000.12%831
Feb 26, 20265,600.005,752.005,599.005,673.005,673.000.78%840
Feb 25, 20266,000.006,000.005,440.005,629.005,629.00-7.69%541
Feb 24, 20266,673.006,900.005,801.006,098.006,098.00-12.59%13,517
Feb 23, 20265,491.007,697.005,491.006,976.006,976.0027.04%4,033
Feb 20, 20265,460.005,550.005,460.005,491.005,491.000.99%718
Feb 19, 20264,480.005,440.004,480.005,437.005,437.0021.36%3,140
Feb 18, 20264,300.004,600.004,394.004,480.004,480.004.19%456
Feb 17, 20264,393.004,301.004,300.004,300.004,300.00-2.12%192
Feb 16, 20264,501.004,425.004,328.004,393.004,393.00-2.40%152
Feb 12, 20264,501.004,501.004,501.004,501.004,501.00-222
Feb 11, 20264,602.004,501.004,501.004,501.004,501.00-2.19%70
Feb 10, 20264,599.004,772.004,429.004,602.004,602.002.27%222
Feb 9, 20264,300.004,815.004,248.004,500.004,500.004.65%407
Feb 6, 20264,359.004,359.004,250.004,300.004,300.00-1.35%99
Feb 5, 20264,412.004,412.004,295.004,359.004,359.00-1.20%291
Feb 4, 20264,460.004,362.004,362.004,412.004,412.00-1.08%22
Feb 3, 20264,448.004,460.004,460.004,460.004,460.000.27%260
Feb 2, 20264,421.004,518.004,421.004,448.004,448.000.61%516
Jan 29, 20264,458.004,458.004,375.004,421.004,421.00-0.83%307
Jan 28, 20264,501.004,636.004,440.004,458.004,458.00-0.96%787
Jan 27, 20264,696.004,695.004,450.004,501.004,501.00-4.15%218
Jan 26, 20264,750.004,756.004,519.004,696.004,696.001.03%123
Jan 23, 20264,573.004,673.004,626.004,648.004,648.001.64%130
Jan 22, 20264,655.004,655.004,553.004,573.004,573.00-1.76%161
Jan 21, 20264,924.004,924.004,522.004,655.004,655.00-0.26%259
Jan 20, 20264,710.005,000.004,625.004,667.004,667.00-0.91%464
Jan 19, 20264,551.004,988.004,551.004,710.004,710.003.49%182
Jan 15, 20264,693.004,650.004,501.004,551.004,551.00-3.03%384
Jan 14, 20264,823.004,900.004,650.004,693.004,693.00-2.70%334
Jan 13, 20264,754.004,900.004,778.004,823.004,823.001.45%233
Jan 12, 20264,856.004,871.004,699.004,754.004,754.00-2.40%398
Jan 9, 20265,076.005,050.004,869.004,871.004,871.00-4.04%374
Jan 8, 20265,245.005,245.005,045.005,076.005,076.00-3.22%77
Jan 7, 20265,448.005,500.004,991.005,245.005,245.00-1.61%406
Jan 6, 20265,150.005,565.005,150.005,331.005,331.005.77%492
Jan 5, 20264,728.005,348.004,728.005,040.005,040.008.93%634
Jan 1, 20264,472.004,799.004,374.004,627.004,627.003.47%448
Dec 31, 20254,522.004,500.004,425.004,472.004,472.00-1.11%233
Dec 30, 20254,522.004,522.004,522.004,522.004,522.00-172
Dec 29, 20254,522.004,522.004,522.004,522.004,522.00-3.56%235
Dec 28, 20254,672.004,712.004,672.004,689.004,689.001.65%77
Dec 25, 20254,692.004,692.004,590.004,613.004,613.00-1.68%174
Dec 23, 20254,697.004,650.004,650.004,692.004,692.00-0.11%4
Dec 22, 20254,799.004,713.004,610.004,697.004,697.00-2.13%140
Dec 21, 20254,799.004,799.004,799.004,799.004,799.00-85
Dec 18, 20254,807.004,950.004,687.004,799.004,799.00-0.17%151
Dec 17, 20254,707.004,810.004,791.004,807.004,807.002.12%60
Dec 16, 20254,799.005,007.004,319.004,707.004,707.00-1.92%592
Dec 15, 20254,719.004,828.004,722.004,799.004,799.001.70%349
Dec 14, 20254,917.004,828.004,643.004,719.004,719.00-4.03%291
Dec 11, 20255,005.005,010.004,895.004,917.004,917.00-1.76%80
Dec 9, 20254,844.005,099.004,940.005,005.005,005.003.32%813
Dec 8, 20254,952.005,010.004,644.004,844.004,844.00-2.18%573
Dec 7, 20254,857.004,857.004,857.004,952.004,952.00-0.26%5
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