Bait Bakfar Ltd (TLV:BKFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,492.00
-6.00 (-0.40%)
Apr 29, 2026, 11:20 AM IDT
Bait Bakfar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,414.00 | 1,527.00 | 1,414.00 | 1,498.00 | 1,498.00 | 5.94% | 30,712 |
| Apr 27, 2026 | 1,408.00 | 1,420.00 | 1,408.00 | 1,414.00 | 1,414.00 | 0.43% | 290 |
| Apr 24, 2026 | 1,451.00 | 1,451.00 | 1,400.00 | 1,408.00 | 1,408.00 | -2.96% | 120 |
| Apr 23, 2026 | 1,427.00 | 1,456.00 | 1,427.00 | 1,451.00 | 1,451.00 | 1.68% | 1,361 |
| Apr 20, 2026 | 1,500.00 | 1,500.00 | 1,424.00 | 1,427.00 | 1,427.00 | -0.63% | 1,746 |
| Apr 17, 2026 | 1,380.00 | 1,444.00 | 1,380.00 | 1,436.00 | 1,436.00 | 3.09% | 2,341 |
| Apr 16, 2026 | 1,399.00 | 1,430.00 | 1,393.00 | 1,393.00 | 1,393.00 | -3.40% | 2,936 |
| Apr 15, 2026 | 1,441.00 | 1,492.00 | 1,399.00 | 1,442.00 | 1,399.10 | 0.07% | 17,207 |
| Apr 14, 2026 | 1,447.00 | 1,492.00 | 1,437.00 | 1,441.00 | 1,398.13 | -0.41% | 4,283 |
| Apr 13, 2026 | 1,499.00 | 1,499.00 | 1,443.00 | 1,447.00 | 1,403.95 | 0.28% | 1,446 |
| Apr 10, 2026 | 1,419.00 | 1,480.00 | 1,419.00 | 1,443.00 | 1,400.07 | 1.69% | 3,144 |
| Apr 9, 2026 | 1,449.00 | 1,449.00 | 1,385.00 | 1,419.00 | 1,376.79 | -0.98% | 7,132 |
| Apr 6, 2026 | 1,375.00 | 1,488.00 | 1,375.00 | 1,433.00 | 1,390.37 | 4.22% | 3,447 |
| Apr 3, 2026 | 1,345.00 | 1,391.00 | 1,345.00 | 1,375.00 | 1,334.10 | 2.23% | 1,297 |
| Mar 31, 2026 | 1,341.00 | 1,369.00 | 1,328.00 | 1,345.00 | 1,304.99 | 0.30% | 2,670 |
| Mar 30, 2026 | 1,351.00 | 1,397.00 | 1,326.00 | 1,341.00 | 1,301.11 | -0.74% | 5,356 |
| Mar 27, 2026 | 1,339.00 | 1,361.00 | 1,339.00 | 1,351.00 | 1,310.81 | 0.90% | 243 |
| Mar 26, 2026 | 1,321.00 | 1,400.00 | 1,318.00 | 1,339.00 | 1,299.17 | 0.07% | 2,457 |
| Mar 25, 2026 | 1,340.00 | 1,390.00 | 1,320.00 | 1,338.00 | 1,298.20 | -0.15% | 1,054 |
| Mar 24, 2026 | 1,393.00 | 1,393.00 | 1,331.00 | 1,340.00 | 1,300.14 | 0.53% | 812 |
| Mar 23, 2026 | 1,392.00 | 1,397.00 | 1,321.00 | 1,333.00 | 1,293.34 | -4.24% | 12,577 |
| Mar 20, 2026 | 1,386.00 | 1,452.00 | 1,372.00 | 1,392.00 | 1,350.59 | 0.43% | 7,118 |
| Mar 19, 2026 | 1,403.00 | 1,403.00 | 1,384.00 | 1,386.00 | 1,344.77 | -1.21% | 1,137 |
| Mar 18, 2026 | 1,423.00 | 1,445.00 | 1,380.00 | 1,403.00 | 1,361.26 | -1.41% | 14,599 |
| Mar 17, 2026 | 1,402.00 | 1,450.00 | 1,402.00 | 1,423.00 | 1,380.67 | 1.50% | 5,104 |
| Mar 16, 2026 | 1,439.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,360.29 | -2.57% | 294 |
| Mar 13, 2026 | 1,433.00 | 1,453.00 | 1,411.00 | 1,439.00 | 1,396.19 | 0.42% | 424 |
| Mar 12, 2026 | 1,401.00 | 1,443.00 | 1,401.00 | 1,433.00 | 1,390.37 | 0.99% | 1,625 |
| Mar 11, 2026 | 1,459.00 | 1,459.00 | 1,411.00 | 1,419.00 | 1,376.79 | -2.74% | 4,487 |
| Mar 10, 2026 | 1,446.00 | 1,469.00 | 1,445.00 | 1,459.00 | 1,415.60 | 0.90% | 672 |
| Mar 9, 2026 | 1,507.00 | 1,507.00 | 1,417.00 | 1,446.00 | 1,402.98 | -4.05% | 1,075 |
| Mar 6, 2026 | 1,522.00 | 1,617.00 | 1,498.00 | 1,507.00 | 1,462.17 | -0.99% | 909 |
| Mar 5, 2026 | 1,497.00 | 1,537.00 | 1,497.00 | 1,522.00 | 1,476.72 | 1.67% | 1,497 |
| Mar 4, 2026 | 1,475.00 | 1,502.00 | 1,492.00 | 1,497.00 | 1,452.47 | 1.49% | 1,108 |
| Mar 2, 2026 | 1,590.00 | 1,590.00 | 1,456.00 | 1,475.00 | 1,431.12 | 1.44% | 9,216 |
| Feb 27, 2026 | 1,444.00 | 1,500.00 | 1,430.00 | 1,454.00 | 1,410.75 | 0.69% | 2,194 |
| Feb 26, 2026 | 1,463.00 | 1,500.00 | 1,424.00 | 1,444.00 | 1,401.04 | -1.30% | 1,834 |
| Feb 25, 2026 | 1,505.00 | 1,505.00 | 1,422.00 | 1,463.00 | 1,419.48 | -2.79% | 11,296 |
| Feb 24, 2026 | 1,434.00 | 1,640.00 | 1,418.00 | 1,505.00 | 1,460.23 | 4.95% | 815 |
| Feb 23, 2026 | 1,589.00 | 1,589.00 | 1,394.00 | 1,434.00 | 1,391.34 | - | 9,643 |
| Feb 20, 2026 | 1,409.00 | 1,500.00 | 1,409.00 | 1,434.00 | 1,391.34 | 1.77% | 13,909 |
| Feb 19, 2026 | 1,402.00 | 1,421.00 | 1,381.00 | 1,409.00 | 1,367.08 | 0.50% | 3,538 |
| Feb 18, 2026 | 1,404.00 | 1,445.00 | 1,380.00 | 1,402.00 | 1,360.29 | -0.14% | 4,747 |
| Feb 17, 2026 | 1,415.00 | 1,466.00 | 1,389.00 | 1,404.00 | 1,362.23 | -0.78% | 8,341 |
| Feb 16, 2026 | 1,419.00 | 1,460.00 | 1,390.00 | 1,415.00 | 1,372.91 | -0.28% | 3,855 |
| Feb 13, 2026 | 1,380.00 | 1,428.00 | 1,380.00 | 1,419.00 | 1,376.79 | 2.83% | 282 |
| Feb 12, 2026 | 1,372.00 | 1,416.00 | 1,361.00 | 1,380.00 | 1,338.95 | 0.58% | 2,693 |
| Feb 11, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,372.00 | 1,331.18 | -0.22% | 4,922 |
| Feb 10, 2026 | 1,375.00 | 1,375.00 | 1,368.00 | 1,375.00 | 1,334.10 | - | 8,783 |
| Feb 9, 2026 | 1,391.00 | 1,391.00 | 1,367.00 | 1,375.00 | 1,334.10 | -1.15% | 25,090 |
| Feb 6, 2026 | 1,391.00 | 1,391.00 | 1,386.00 | 1,391.00 | 1,349.62 | - | 8,428 |
| Feb 5, 2026 | 1,444.00 | 1,444.00 | 1,391.00 | 1,391.00 | 1,349.62 | -3.67% | 42,123 |
| Feb 4, 2026 | 1,449.00 | 1,456.00 | 1,405.00 | 1,444.00 | 1,401.04 | -0.35% | 3,465 |
| Feb 3, 2026 | 1,455.00 | 1,455.00 | 1,443.00 | 1,449.00 | 1,405.89 | -0.41% | 6,698 |
| Feb 2, 2026 | 1,498.00 | 1,498.00 | 1,431.00 | 1,455.00 | 1,411.72 | -1.02% | 2,299 |
| Jan 30, 2026 | 1,487.00 | 1,489.00 | 1,462.00 | 1,470.00 | 1,426.27 | -1.14% | 880 |
| Jan 29, 2026 | 1,501.00 | 1,501.00 | 1,463.00 | 1,487.00 | 1,442.76 | -0.93% | 1,136 |
| Jan 28, 2026 | 1,506.00 | 1,506.00 | 1,461.00 | 1,501.00 | 1,456.35 | -0.33% | 1,539 |
| Jan 27, 2026 | 1,513.00 | 1,519.00 | 1,471.00 | 1,506.00 | 1,461.20 | -0.46% | 963 |
| Jan 26, 2026 | 1,520.00 | 1,519.00 | 1,497.00 | 1,513.00 | 1,467.99 | -0.46% | 512 |
| Jan 23, 2026 | 1,492.00 | 1,557.00 | 1,480.00 | 1,520.00 | 1,474.78 | 1.88% | 443 |
| Jan 22, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,492.00 | 1,447.61 | -0.53% | 452 |
| Jan 21, 2026 | 1,514.00 | 1,514.00 | 1,491.00 | 1,500.00 | 1,455.38 | -0.92% | 64,525 |
| Jan 20, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,514.00 | 1,468.96 | -0.98% | 5,453 |
| Jan 19, 2026 | 1,547.00 | 1,547.00 | 1,529.00 | 1,529.00 | 1,483.51 | -1.16% | 738 |
| Jan 16, 2026 | 1,547.00 | 1,562.00 | 1,544.00 | 1,547.00 | 1,500.98 | - | 2,727 |
| Jan 15, 2026 | 1,540.00 | 1,565.00 | 1,539.00 | 1,547.00 | 1,500.98 | 0.45% | 7,092 |
| Jan 14, 2026 | 1,544.00 | 1,682.00 | 1,500.00 | 1,540.00 | 1,494.19 | -0.26% | 7,220 |
| Jan 13, 2026 | 1,560.00 | 1,580.00 | 1,520.00 | 1,544.00 | 1,498.07 | -1.03% | 10,595 |
| Jan 12, 2026 | 1,520.00 | 1,593.00 | 1,536.00 | 1,560.00 | 1,513.59 | 2.63% | 8,389 |
| Jan 9, 2026 | 1,510.00 | 1,570.00 | 1,499.00 | 1,520.00 | 1,474.78 | 0.66% | 500 |
| Jan 8, 2026 | 1,524.00 | 1,548.00 | 1,492.00 | 1,510.00 | 1,465.08 | -0.92% | 2,567 |
| Jan 7, 2026 | 1,528.00 | 1,533.00 | 1,503.00 | 1,524.00 | 1,478.66 | -0.26% | 1,965 |
| Jan 6, 2026 | 1,497.00 | 1,532.00 | 1,497.00 | 1,528.00 | 1,482.54 | 2.07% | 52,290 |
| Jan 5, 2026 | 1,440.00 | 1,550.00 | 1,440.00 | 1,497.00 | 1,452.47 | 3.96% | 6,647 |
| Jan 1, 2026 | 1,440.00 | 1,450.00 | 1,426.00 | 1,440.00 | 1,397.16 | - | 14,402 |
| Dec 31, 2025 | 1,418.00 | 1,580.00 | 1,425.00 | 1,440.00 | 1,397.16 | 1.55% | 1,408 |
| Dec 30, 2025 | 1,419.00 | 1,419.00 | 1,405.00 | 1,418.00 | 1,375.82 | -0.07% | 3,517 |
| Dec 29, 2025 | 1,430.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,376.79 | -0.77% | 7,605 |
| Dec 28, 2025 | 1,433.00 | 1,433.00 | 1,411.00 | 1,430.00 | 1,387.46 | 0.28% | 1,338 |
| Dec 25, 2025 | 1,430.00 | 1,432.00 | 1,409.00 | 1,426.00 | 1,383.58 | -0.28% | 4,643 |
| Dec 24, 2025 | 1,434.00 | 1,434.00 | 1,428.00 | 1,430.00 | 1,387.46 | -0.28% | 14,131 |
| Dec 23, 2025 | 1,442.00 | 1,442.00 | 1,406.00 | 1,434.00 | 1,391.34 | -0.55% | 4,401 |
| Dec 22, 2025 | 1,458.00 | 1,458.00 | 1,408.00 | 1,442.00 | 1,399.10 | -1.10% | 6,759 |
| Dec 21, 2025 | 1,490.00 | 1,490.00 | 1,449.00 | 1,458.00 | 1,414.63 | -0.61% | 1,672 |
| Dec 18, 2025 | 1,480.00 | 1,480.00 | 1,456.00 | 1,467.00 | 1,423.36 | -0.88% | 4,979 |
| Dec 17, 2025 | 1,487.00 | 1,487.00 | 1,475.00 | 1,480.00 | 1,435.97 | -0.47% | 1,591 |
| Dec 16, 2025 | 1,487.00 | 1,490.00 | 1,484.00 | 1,487.00 | 1,442.76 | - | 3,785 |
| Dec 15, 2025 | 1,500.00 | 1,515.00 | 1,478.00 | 1,487.00 | 1,442.76 | -0.87% | 1,003 |
| Dec 14, 2025 | 1,499.00 | 1,547.00 | 1,429.00 | 1,500.00 | 1,455.38 | 3.38% | 6,785 |
| Dec 11, 2025 | 1,451.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,407.83 | - | 2,068 |
| Dec 10, 2025 | 1,449.00 | 1,472.00 | 1,410.00 | 1,451.00 | 1,407.83 | 0.14% | 1,201 |
| Dec 9, 2025 | 1,467.00 | 1,466.00 | 1,430.00 | 1,449.00 | 1,405.89 | -1.23% | 430 |
| Dec 8, 2025 | 1,470.00 | 1,479.00 | 1,448.00 | 1,467.00 | 1,423.36 | -0.20% | 853 |
| Dec 7, 2025 | 1,460.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,426.27 | -1.14% | 2,333 |
| Dec 4, 2025 | 1,496.00 | 1,496.00 | 1,462.00 | 1,487.00 | 1,442.76 | -0.60% | 474 |
| Dec 3, 2025 | 1,470.00 | 1,499.00 | 1,470.00 | 1,496.00 | 1,451.50 | 1.77% | 5,102 |
| Dec 2, 2025 | 1,478.00 | 1,493.00 | 1,460.00 | 1,470.00 | 1,426.27 | -0.54% | 931 |
| Dec 1, 2025 | 1,482.00 | 1,482.00 | 1,470.00 | 1,478.00 | 1,434.03 | -0.27% | 538 |
| Nov 30, 2025 | 1,484.00 | 1,484.00 | 1,479.00 | 1,482.00 | 1,437.91 | 0.54% | 1,064 |