Bait Bakfar Ltd (TLV:BKFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,490.00
-6.00 (-0.40%)
Dec 4, 2025, 5:24 PM IDT
Bait Bakfar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,496.00 | 1,496.00 | 1,462.00 | 1,487.00 | 1,487.00 | -0.60% | 474 |
| Dec 3, 2025 | 1,470.00 | 1,499.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.77% | 5,102 |
| Dec 2, 2025 | 1,478.00 | 1,493.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.54% | 931 |
| Dec 1, 2025 | 1,482.00 | 1,482.00 | 1,470.00 | 1,478.00 | 1,478.00 | -0.27% | 538 |
| Nov 30, 2025 | 1,484.00 | 1,484.00 | 1,479.00 | 1,482.00 | 1,482.00 | 0.54% | 1,064 |
| Nov 27, 2025 | 1,474.00 | 1,474.00 | 1,473.00 | 1,474.00 | 1,474.00 | - | 454 |
| Nov 26, 2025 | 1,483.00 | 1,484.00 | 1,450.00 | 1,474.00 | 1,474.00 | -0.61% | 1,876 |
| Nov 25, 2025 | 1,483.00 | 1,484.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 405 |
| Nov 24, 2025 | 1,486.00 | 1,487.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.20% | 1,160 |
| Nov 23, 2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.59% | 341 |
| Nov 20, 2025 | 1,540.00 | 1,540.00 | 1,508.00 | 1,510.00 | 1,510.00 | 0.20% | 1,174 |
| Nov 19, 2025 | 1,524.00 | 1,523.00 | 1,500.00 | 1,507.00 | 1,507.00 | -1.12% | 446 |
| Nov 18, 2025 | 1,541.00 | 1,541.00 | 1,508.00 | 1,524.00 | 1,524.00 | -1.10% | 1,239 |
| Nov 17, 2025 | 1,559.00 | 1,546.00 | 1,540.00 | 1,541.00 | 1,541.00 | -1.15% | 2,183 |
| Nov 16, 2025 | 1,553.00 | 1,561.00 | 1,548.00 | 1,559.00 | 1,559.00 | 0.39% | 3,341 |
| Nov 13, 2025 | 1,599.00 | 1,599.00 | 1,542.00 | 1,553.00 | 1,553.00 | 0.91% | 1,856 |
| Nov 12, 2025 | 1,544.00 | 1,551.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.32% | 587 |
| Nov 11, 2025 | 1,538.00 | 1,549.00 | 1,516.00 | 1,544.00 | 1,544.00 | 0.39% | 469 |
| Nov 10, 2025 | 1,541.00 | 1,541.00 | 1,503.00 | 1,538.00 | 1,538.00 | -0.19% | 540 |
| Nov 9, 2025 | 1,560.00 | 1,558.00 | 1,517.00 | 1,541.00 | 1,541.00 | -1.22% | 671 |
| Nov 6, 2025 | 1,530.00 | 1,594.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.96% | 29,208 |
| Nov 5, 2025 | 1,540.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.65% | 7,802 |
| Nov 4, 2025 | 1,538.00 | 1,549.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.13% | 268 |
| Nov 3, 2025 | 1,535.00 | 1,550.00 | 1,534.00 | 1,538.00 | 1,538.00 | 0.33% | 26,385 |
| Nov 2, 2025 | 1,504.00 | 1,550.00 | 1,510.00 | 1,533.00 | 1,533.00 | 1.93% | 927 |
| Oct 30, 2025 | 1,496.00 | 1,520.00 | 1,496.00 | 1,504.00 | 1,504.00 | 0.53% | 6,928 |
| Oct 29, 2025 | 1,500.00 | 1,529.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.27% | 3,215 |
| Oct 28, 2025 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.07% | 2,330 |
| Oct 27, 2025 | 1,490.00 | 1,505.00 | 1,484.00 | 1,499.00 | 1,499.00 | 0.60% | 2,899 |
| Oct 26, 2025 | 1,467.00 | 1,539.00 | 1,484.00 | 1,490.00 | 1,490.00 | 1.57% | 5,680 |
| Oct 23, 2025 | 1,477.00 | 1,499.00 | 1,420.00 | 1,467.00 | 1,467.00 | -0.68% | 6,152 |
| Oct 22, 2025 | 1,470.00 | 1,499.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.48% | 3,154 |
| Oct 21, 2025 | 1,511.00 | 1,538.00 | 1,447.00 | 1,470.00 | 1,470.00 | -2.71% | 2,873 |
| Oct 20, 2025 | 1,579.00 | 1,579.00 | 1,440.00 | 1,511.00 | 1,511.00 | 1.41% | 3,730 |
| Oct 19, 2025 | 1,580.00 | 1,580.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.61% | 1,850 |
| Oct 16, 2025 | 1,544.00 | 1,548.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.20% | 5,388 |
| Oct 15, 2025 | 1,498.00 | 1,548.00 | 1,496.00 | 1,533.00 | 1,533.00 | 2.82% | 7,236 |
| Oct 12, 2025 | 1,476.00 | 1,498.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.02% | 1,309 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,423.00 | 1,476.00 | 1,476.00 | 3.51% | 7,115 |
| Oct 8, 2025 | 1,499.00 | 1,499.00 | 1,376.00 | 1,426.00 | 1,426.00 | -1.18% | 925 |
| Oct 5, 2025 | 1,400.00 | 1,460.00 | 1,400.00 | 1,443.00 | 1,443.00 | 3.52% | 14,448 |
| Sep 30, 2025 | 1,350.00 | 1,427.00 | 1,349.00 | 1,394.00 | 1,394.00 | 4.65% | 78,131 |
| Sep 29, 2025 | 1,309.00 | 1,333.00 | 1,316.00 | 1,332.00 | 1,332.00 | 1.76% | 5,710 |
| Sep 28, 2025 | 1,260.00 | 1,333.00 | 1,260.00 | 1,309.00 | 1,309.00 | 3.89% | 3,728 |
| Sep 25, 2025 | 1,261.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,260.00 | -3.00% | 18,274 |
| Sep 21, 2025 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 560 |
| Sep 18, 2025 | 1,300.00 | 1,320.00 | 1,299.00 | 1,300.00 | 1,300.00 | - | 198,818 |
| Sep 17, 2025 | 1,304.00 | 1,328.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.31% | 36,631 |
| Sep 16, 2025 | 1,356.00 | 1,464.00 | 1,294.00 | 1,304.00 | 1,304.00 | -3.83% | 34,286 |
| Sep 15, 2025 | 1,370.00 | 1,358.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.02% | 3,504 |
| Sep 14, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 17,504 |
| Sep 11, 2025 | 1,405.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,400.00 | -0.36% | 1,270 |
| Sep 10, 2025 | 1,431.00 | 1,435.00 | 1,385.00 | 1,405.00 | 1,405.00 | -1.82% | 18,533 |
| Sep 9, 2025 | 1,480.00 | 1,480.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.35% | 8,913 |
| Sep 8, 2025 | 1,455.00 | 1,455.00 | 1,428.00 | 1,436.00 | 1,436.00 | -1.31% | 7,365 |
| Sep 7, 2025 | 1,460.00 | 1,460.00 | 1,451.00 | 1,455.00 | 1,455.00 | -0.34% | 3,860 |
| Sep 4, 2025 | 1,460.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,460.00 | - | 973 |
| Sep 3, 2025 | 1,486.00 | 1,514.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.75% | 6,239 |
| Sep 2, 2025 | 1,485.00 | 1,547.00 | 1,455.00 | 1,486.00 | 1,486.00 | 0.07% | 2,859 |
| Sep 1, 2025 | 1,513.00 | 1,528.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.85% | 590 |
| Aug 31, 2025 | 1,557.00 | 1,557.00 | 1,495.00 | 1,513.00 | 1,513.00 | -2.13% | 888 |
| Aug 28, 2025 | 1,552.00 | 1,552.00 | 1,515.00 | 1,546.00 | 1,546.00 | -0.39% | 1,287 |
| Aug 27, 2025 | 1,480.00 | 1,557.00 | 1,480.00 | 1,552.00 | 1,552.00 | 4.86% | 474 |
| Aug 26, 2025 | 1,463.00 | 1,513.00 | 1,463.00 | 1,480.00 | 1,480.00 | -1.33% | 7,583 |
| Aug 25, 2025 | 1,469.00 | 1,535.00 | 1,469.00 | 1,500.00 | 1,500.00 | 2.11% | 32,620 |
| Aug 24, 2025 | 1,450.00 | 1,485.00 | 1,449.00 | 1,469.00 | 1,469.00 | -2.13% | 9,863 |
| Aug 21, 2025 | 1,521.00 | 1,521.00 | 1,499.00 | 1,501.00 | 1,501.00 | -1.31% | 984 |
| Aug 20, 2025 | 1,529.00 | 1,529.00 | 1,516.00 | 1,521.00 | 1,521.00 | -0.52% | 338 |
| Aug 19, 2025 | 1,521.00 | 1,543.00 | 1,501.00 | 1,529.00 | 1,529.00 | -0.97% | 2,215 |
| Aug 18, 2025 | 1,512.00 | 1,557.00 | 1,506.00 | 1,544.00 | 1,544.00 | 2.12% | 4,651 |
| Aug 17, 2025 | 1,522.00 | 1,525.00 | 1,493.00 | 1,512.00 | 1,512.00 | -0.66% | 2,688 |
| Aug 14, 2025 | 1,522.00 | 1,550.00 | 1,495.00 | 1,522.00 | 1,522.00 | - | 11,294 |
| Aug 13, 2025 | 1,520.00 | 1,599.00 | 1,495.00 | 1,522.00 | 1,522.00 | 0.13% | 6,573 |
| Aug 12, 2025 | 1,517.00 | 1,566.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.20% | 2,801 |
| Aug 11, 2025 | 1,498.00 | 1,520.00 | 1,498.00 | 1,517.00 | 1,517.00 | 0.73% | 1,150 |
| Aug 10, 2025 | 1,524.00 | 1,524.00 | 1,497.00 | 1,506.00 | 1,506.00 | -1.18% | 2,236 |
| Aug 7, 2025 | 1,557.00 | 1,600.00 | 1,510.00 | 1,524.00 | 1,524.00 | -2.12% | 6,936 |
| Aug 6, 2025 | 1,556.00 | 1,599.00 | 1,501.00 | 1,557.00 | 1,557.00 | 0.06% | 4,243 |
| Aug 5, 2025 | 1,583.00 | 1,619.00 | 1,441.00 | 1,556.00 | 1,556.00 | -1.71% | 1,505 |
| Aug 4, 2025 | 1,598.00 | 1,599.00 | 1,565.00 | 1,583.00 | 1,583.00 | -0.94% | 866 |
| Jul 31, 2025 | 1,615.00 | 1,619.00 | 1,591.00 | 1,598.00 | 1,598.00 | -1.05% | 720 |
| Jul 30, 2025 | 1,617.00 | 1,646.00 | 1,580.00 | 1,615.00 | 1,615.00 | -0.12% | 2,118 |
| Jul 29, 2025 | 1,589.00 | 1,654.00 | 1,614.00 | 1,617.00 | 1,617.00 | 1.76% | 1,158 |
| Jul 28, 2025 | 1,616.00 | 1,597.00 | 1,579.00 | 1,589.00 | 1,589.00 | -1.67% | 270 |
| Jul 27, 2025 | 1,598.00 | 1,651.00 | 1,606.00 | 1,616.00 | 1,616.00 | 1.13% | 1,775 |
| Jul 24, 2025 | 1,583.00 | 1,600.00 | 1,580.00 | 1,598.00 | 1,598.00 | 0.95% | 2,302 |
| Jul 23, 2025 | 1,526.00 | 1,596.00 | 1,535.00 | 1,583.00 | 1,583.00 | 3.74% | 6,563 |
| Jul 22, 2025 | 1,534.00 | 1,557.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.52% | 1,381 |
| Jul 21, 2025 | 1,522.00 | 1,588.00 | 1,508.00 | 1,534.00 | 1,534.00 | 0.79% | 3,083 |
| Jul 20, 2025 | 1,499.00 | 1,543.00 | 1,499.00 | 1,522.00 | 1,522.00 | 1.53% | 2,515 |
| Jul 17, 2025 | 1,533.00 | 1,602.00 | 1,490.00 | 1,499.00 | 1,499.00 | -2.22% | 6,020 |
| Jul 16, 2025 | 1,532.00 | 1,544.00 | 1,526.00 | 1,533.00 | 1,533.00 | 0.07% | 440 |
| Jul 15, 2025 | 1,549.00 | 1,549.00 | 1,503.00 | 1,532.00 | 1,532.00 | -1.10% | 1,256 |
| Jul 14, 2025 | 1,543.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.39% | 298 |
| Jul 13, 2025 | 1,531.00 | 1,573.00 | 1,529.00 | 1,543.00 | 1,543.00 | 0.78% | 2,701 |
| Jul 10, 2025 | 1,556.00 | 1,558.00 | 1,528.00 | 1,531.00 | 1,531.00 | -1.61% | 2,763 |
| Jul 9, 2025 | 1,553.00 | 1,559.00 | 1,547.00 | 1,556.00 | 1,556.00 | 0.19% | 2,250 |
| Jul 8, 2025 | 1,506.00 | 1,557.00 | 1,506.00 | 1,553.00 | 1,553.00 | 1.11% | 2,045 |
| Jul 7, 2025 | 1,654.00 | 1,654.00 | 1,487.00 | 1,536.00 | 1,536.00 | -2.78% | 21,629 |
| Jul 6, 2025 | 1,588.00 | 1,589.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.50% | 2,407 |