Bait Bakfar Ltd (TLV:BKFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,417.00
-90.00 (-5.97%)
Mar 9, 2026, 5:24 PM IDT
Bait Bakfar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,522.00 | 1,617.00 | 1,498.00 | 1,507.00 | 1,507.00 | -0.99% | 909 |
| Mar 5, 2026 | 1,497.00 | 1,537.00 | 1,497.00 | 1,522.00 | 1,522.00 | 1.67% | 1,497 |
| Mar 4, 2026 | 1,475.00 | 1,502.00 | 1,492.00 | 1,497.00 | 1,497.00 | 1.49% | 1,108 |
| Mar 2, 2026 | 1,590.00 | 1,590.00 | 1,456.00 | 1,475.00 | 1,475.00 | 1.44% | 9,216 |
| Feb 27, 2026 | 1,444.00 | 1,500.00 | 1,430.00 | 1,454.00 | 1,454.00 | 0.69% | 2,194 |
| Feb 26, 2026 | 1,463.00 | 1,500.00 | 1,424.00 | 1,444.00 | 1,444.00 | -1.30% | 1,834 |
| Feb 25, 2026 | 1,505.00 | 1,505.00 | 1,422.00 | 1,463.00 | 1,463.00 | -2.79% | 11,296 |
| Feb 24, 2026 | 1,434.00 | 1,640.00 | 1,418.00 | 1,505.00 | 1,505.00 | 4.95% | 815 |
| Feb 23, 2026 | 1,589.00 | 1,589.00 | 1,394.00 | 1,434.00 | 1,434.00 | - | 9,643 |
| Feb 20, 2026 | 1,409.00 | 1,500.00 | 1,409.00 | 1,434.00 | 1,434.00 | 1.77% | 13,909 |
| Feb 19, 2026 | 1,402.00 | 1,421.00 | 1,381.00 | 1,409.00 | 1,409.00 | 0.50% | 3,538 |
| Feb 18, 2026 | 1,404.00 | 1,445.00 | 1,380.00 | 1,402.00 | 1,402.00 | -0.14% | 4,747 |
| Feb 17, 2026 | 1,415.00 | 1,466.00 | 1,389.00 | 1,404.00 | 1,404.00 | -0.78% | 8,341 |
| Feb 16, 2026 | 1,419.00 | 1,460.00 | 1,390.00 | 1,415.00 | 1,415.00 | -0.28% | 3,855 |
| Feb 13, 2026 | 1,380.00 | 1,428.00 | 1,380.00 | 1,419.00 | 1,419.00 | 2.83% | 282 |
| Feb 12, 2026 | 1,372.00 | 1,416.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.58% | 2,693 |
| Feb 11, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.22% | 4,922 |
| Feb 10, 2026 | 1,375.00 | 1,375.00 | 1,368.00 | 1,375.00 | 1,375.00 | - | 8,783 |
| Feb 9, 2026 | 1,391.00 | 1,391.00 | 1,367.00 | 1,375.00 | 1,375.00 | -1.15% | 25,090 |
| Feb 6, 2026 | 1,391.00 | 1,391.00 | 1,386.00 | 1,391.00 | 1,391.00 | - | 8,428 |
| Feb 5, 2026 | 1,444.00 | 1,444.00 | 1,391.00 | 1,391.00 | 1,391.00 | -3.67% | 42,123 |
| Feb 4, 2026 | 1,449.00 | 1,456.00 | 1,405.00 | 1,444.00 | 1,444.00 | -0.35% | 3,465 |
| Feb 3, 2026 | 1,455.00 | 1,455.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.41% | 6,698 |
| Feb 2, 2026 | 1,498.00 | 1,498.00 | 1,431.00 | 1,455.00 | 1,455.00 | -1.02% | 2,299 |
| Jan 30, 2026 | 1,487.00 | 1,489.00 | 1,462.00 | 1,470.00 | 1,470.00 | -1.14% | 880 |
| Jan 29, 2026 | 1,501.00 | 1,501.00 | 1,463.00 | 1,487.00 | 1,487.00 | -0.93% | 1,136 |
| Jan 28, 2026 | 1,506.00 | 1,506.00 | 1,461.00 | 1,501.00 | 1,501.00 | -0.33% | 1,539 |
| Jan 27, 2026 | 1,513.00 | 1,519.00 | 1,471.00 | 1,506.00 | 1,506.00 | -0.46% | 963 |
| Jan 26, 2026 | 1,520.00 | 1,519.00 | 1,497.00 | 1,513.00 | 1,513.00 | -0.46% | 512 |
| Jan 23, 2026 | 1,492.00 | 1,557.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1.88% | 443 |
| Jan 22, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,492.00 | 1,492.00 | -0.53% | 452 |
| Jan 21, 2026 | 1,514.00 | 1,514.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.92% | 64,525 |
| Jan 20, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,514.00 | 1,514.00 | -0.98% | 5,453 |
| Jan 19, 2026 | 1,547.00 | 1,547.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.16% | 738 |
| Jan 16, 2026 | 1,547.00 | 1,562.00 | 1,544.00 | 1,547.00 | 1,547.00 | - | 2,727 |
| Jan 15, 2026 | 1,540.00 | 1,565.00 | 1,539.00 | 1,547.00 | 1,547.00 | 0.45% | 7,092 |
| Jan 14, 2026 | 1,544.00 | 1,682.00 | 1,500.00 | 1,540.00 | 1,540.00 | -0.26% | 7,220 |
| Jan 13, 2026 | 1,560.00 | 1,580.00 | 1,520.00 | 1,544.00 | 1,544.00 | -1.03% | 10,595 |
| Jan 12, 2026 | 1,520.00 | 1,593.00 | 1,536.00 | 1,560.00 | 1,560.00 | 2.63% | 8,389 |
| Jan 9, 2026 | 1,510.00 | 1,570.00 | 1,499.00 | 1,520.00 | 1,520.00 | 0.66% | 500 |
| Jan 8, 2026 | 1,524.00 | 1,548.00 | 1,492.00 | 1,510.00 | 1,510.00 | -0.92% | 2,567 |
| Jan 7, 2026 | 1,528.00 | 1,533.00 | 1,503.00 | 1,524.00 | 1,524.00 | -0.26% | 1,965 |
| Jan 6, 2026 | 1,497.00 | 1,532.00 | 1,497.00 | 1,528.00 | 1,528.00 | 2.07% | 52,290 |
| Jan 5, 2026 | 1,440.00 | 1,550.00 | 1,440.00 | 1,497.00 | 1,497.00 | 3.96% | 6,647 |
| Jan 1, 2026 | 1,440.00 | 1,450.00 | 1,426.00 | 1,440.00 | 1,440.00 | - | 14,402 |
| Dec 31, 2025 | 1,418.00 | 1,580.00 | 1,425.00 | 1,440.00 | 1,440.00 | 1.55% | 1,408 |
| Dec 30, 2025 | 1,419.00 | 1,419.00 | 1,405.00 | 1,418.00 | 1,418.00 | -0.07% | 3,517 |
| Dec 29, 2025 | 1,430.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.77% | 7,605 |
| Dec 28, 2025 | 1,433.00 | 1,433.00 | 1,411.00 | 1,430.00 | 1,430.00 | 0.28% | 1,338 |
| Dec 25, 2025 | 1,430.00 | 1,432.00 | 1,409.00 | 1,426.00 | 1,426.00 | -0.28% | 4,643 |
| Dec 24, 2025 | 1,434.00 | 1,434.00 | 1,428.00 | 1,430.00 | 1,430.00 | -0.28% | 14,131 |
| Dec 23, 2025 | 1,442.00 | 1,442.00 | 1,406.00 | 1,434.00 | 1,434.00 | -0.55% | 4,401 |
| Dec 22, 2025 | 1,458.00 | 1,458.00 | 1,408.00 | 1,442.00 | 1,442.00 | -1.10% | 6,759 |
| Dec 21, 2025 | 1,490.00 | 1,490.00 | 1,449.00 | 1,458.00 | 1,458.00 | -0.61% | 1,672 |
| Dec 18, 2025 | 1,480.00 | 1,480.00 | 1,456.00 | 1,467.00 | 1,467.00 | -0.88% | 4,979 |
| Dec 17, 2025 | 1,487.00 | 1,487.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.47% | 1,591 |
| Dec 16, 2025 | 1,487.00 | 1,490.00 | 1,484.00 | 1,487.00 | 1,487.00 | - | 3,785 |
| Dec 15, 2025 | 1,500.00 | 1,515.00 | 1,478.00 | 1,487.00 | 1,487.00 | -0.87% | 1,003 |
| Dec 14, 2025 | 1,499.00 | 1,547.00 | 1,429.00 | 1,500.00 | 1,500.00 | 3.38% | 6,785 |
| Dec 11, 2025 | 1,451.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,451.00 | - | 2,068 |
| Dec 10, 2025 | 1,449.00 | 1,472.00 | 1,410.00 | 1,451.00 | 1,451.00 | 0.14% | 1,201 |
| Dec 9, 2025 | 1,467.00 | 1,466.00 | 1,430.00 | 1,449.00 | 1,449.00 | -1.23% | 430 |
| Dec 8, 2025 | 1,470.00 | 1,479.00 | 1,448.00 | 1,467.00 | 1,467.00 | -0.20% | 853 |
| Dec 7, 2025 | 1,460.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,470.00 | -1.14% | 2,333 |
| 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 |