Bikurey Hasade Group Ltd (TLV:BKRY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 419.60
-0.36 (-0.09%)
At close: Dec 4, 2025
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 420.00 | 425.90 | 407.90 | 419.60 | 419.60 | -0.87% | 50,520 |
| Dec 3, 2025 | 440.60 | 436.20 | 401.10 | 423.30 | 419.96 | -3.93% | 126,864 |
| Dec 2, 2025 | 453.80 | 456.90 | 430.00 | 440.60 | 437.12 | -2.91% | 43,125 |
| Dec 1, 2025 | 453.60 | 455.40 | 453.60 | 453.80 | 450.22 | 0.04% | 7,484 |
| Nov 30, 2025 | 460.30 | 461.90 | 450.00 | 453.60 | 450.02 | -1.46% | 22,741 |
| Nov 27, 2025 | 450.10 | 464.90 | 450.00 | 460.30 | 456.67 | -0.99% | 7,747 |
| Nov 26, 2025 | 479.70 | 479.00 | 440.00 | 464.90 | 461.23 | -3.09% | 86,915 |
| Nov 25, 2025 | 479.00 | 485.80 | 479.00 | 479.70 | 475.92 | 0.15% | 15,795 |
| Nov 24, 2025 | 481.50 | 483.00 | 470.10 | 479.00 | 475.22 | -0.52% | 23,200 |
| Nov 23, 2025 | 473.80 | 490.10 | 471.00 | 481.50 | 477.70 | 1.63% | 13,845 |
| Nov 20, 2025 | 505.00 | 505.00 | 472.10 | 473.80 | 470.06 | -3.62% | 38,304 |
| Nov 19, 2025 | 503.60 | 503.60 | 482.90 | 491.60 | 487.72 | -2.38% | 14,012 |
| Nov 18, 2025 | 507.10 | 507.10 | 481.70 | 503.60 | 499.63 | -0.69% | 32,230 |
| Nov 17, 2025 | 503.10 | 508.00 | 503.10 | 507.10 | 503.10 | 0.80% | 19,880 |
| Nov 16, 2025 | 503.90 | 507.00 | 500.00 | 503.10 | 499.13 | -0.16% | 3,810 |
| Nov 13, 2025 | 490.10 | 508.00 | 488.50 | 503.90 | 499.93 | 2.82% | 10,796 |
| Nov 12, 2025 | 485.60 | 500.00 | 485.00 | 490.10 | 486.23 | 0.93% | 14,383 |
| Nov 11, 2025 | 488.70 | 496.80 | 482.60 | 485.60 | 481.77 | -0.63% | 16,689 |
| Nov 10, 2025 | 485.60 | 500.00 | 485.60 | 488.70 | 484.85 | 0.64% | 8,260 |
| Nov 9, 2025 | 463.70 | 504.90 | 463.70 | 485.60 | 481.77 | 4.72% | 76,764 |
| Nov 6, 2025 | 440.00 | 478.00 | 439.90 | 463.70 | 460.04 | 5.39% | 191,492 |
| Nov 5, 2025 | 430.80 | 448.70 | 430.80 | 440.00 | 436.53 | 2.14% | 35,596 |
| Nov 4, 2025 | 428.10 | 432.20 | 428.10 | 430.80 | 427.40 | 0.63% | 41,790 |
| Nov 3, 2025 | 434.40 | 434.30 | 427.90 | 428.10 | 424.72 | -1.45% | 518,114 |
| Nov 2, 2025 | 424.60 | 440.00 | 424.30 | 434.40 | 430.97 | 2.72% | 17,909 |
| Oct 30, 2025 | 430.00 | 429.90 | 420.00 | 422.90 | 419.56 | -1.65% | 63,257 |
| Oct 29, 2025 | 432.50 | 437.90 | 430.00 | 430.00 | 426.61 | -0.58% | 87,175 |
| Oct 28, 2025 | 429.50 | 433.10 | 429.50 | 432.50 | 429.09 | 0.70% | 2,953 |
| Oct 27, 2025 | 438.00 | 440.00 | 425.00 | 429.50 | 426.11 | -1.94% | 19,483 |
| Oct 26, 2025 | 435.60 | 438.00 | 435.60 | 438.00 | 434.55 | 0.55% | 13,764 |
| Oct 23, 2025 | 436.60 | 438.90 | 431.10 | 435.60 | 432.16 | -0.23% | 6,365 |
| Oct 22, 2025 | 470.60 | 470.60 | 429.40 | 436.60 | 433.16 | -0.46% | 23,788 |
| Oct 21, 2025 | 454.40 | 459.10 | 432.00 | 438.60 | 435.14 | -3.48% | 35,979 |
| Oct 20, 2025 | 461.00 | 471.00 | 452.80 | 454.40 | 450.82 | -0.44% | 45,647 |
| Oct 19, 2025 | 469.00 | 470.00 | 450.90 | 456.40 | 452.80 | -1.11% | 17,494 |
| Oct 16, 2025 | 429.40 | 465.10 | 429.40 | 461.50 | 457.86 | 7.48% | 41,736 |
| Oct 15, 2025 | 429.30 | 434.90 | 427.10 | 429.40 | 426.01 | 0.02% | 4,084 |
| Oct 12, 2025 | 429.00 | 432.00 | 427.90 | 429.30 | 425.91 | 0.07% | 104,063 |
| Oct 9, 2025 | 413.20 | 429.90 | 413.20 | 429.00 | 425.62 | 3.82% | 25,529 |
| Oct 8, 2025 | 418.20 | 435.00 | 400.20 | 413.20 | 409.94 | -1.20% | 45,279 |
| Oct 5, 2025 | 445.00 | 445.10 | 416.00 | 418.20 | 414.90 | -0.33% | 62,760 |
| Sep 30, 2025 | 415.20 | 430.00 | 415.50 | 419.60 | 416.29 | 1.06% | 562,963 |
| Sep 29, 2025 | 412.60 | 418.50 | 414.50 | 415.20 | 411.92 | 0.63% | 6,342 |
| Sep 28, 2025 | 410.90 | 419.10 | 410.90 | 412.60 | 409.35 | 0.41% | 23,811 |
| Sep 25, 2025 | 403.10 | 414.70 | 395.60 | 410.90 | 407.66 | 1.94% | 182,905 |
| Sep 21, 2025 | 414.70 | 411.10 | 400.00 | 403.10 | 399.92 | -2.80% | 55,535 |
| Sep 18, 2025 | 416.30 | 416.30 | 408.20 | 414.70 | 411.43 | -0.38% | 87,306 |
| Sep 17, 2025 | 418.10 | 418.90 | 408.00 | 416.30 | 413.02 | -0.43% | 33,117 |
| Sep 16, 2025 | 413.70 | 447.80 | 407.10 | 418.10 | 414.80 | 1.06% | 10,813 |
| Sep 15, 2025 | 413.60 | 419.40 | 413.00 | 413.70 | 410.44 | 0.02% | 39,311 |
| Sep 14, 2025 | 416.00 | 425.00 | 407.00 | 413.60 | 410.34 | -0.58% | 33,166 |
| Sep 11, 2025 | 415.10 | 423.70 | 415.10 | 416.00 | 412.72 | 0.22% | 41,114 |
| Sep 10, 2025 | 403.00 | 418.90 | 403.00 | 415.10 | 411.83 | 3.00% | 32,584 |
| Sep 9, 2025 | 401.30 | 412.80 | 401.30 | 403.00 | 399.82 | 0.42% | 24,859 |
| Sep 8, 2025 | 396.30 | 401.90 | 398.10 | 401.30 | 398.13 | 1.26% | 9,937 |
| Sep 7, 2025 | 393.20 | 402.50 | 393.10 | 396.30 | 393.17 | 0.79% | 4,998 |
| Sep 4, 2025 | 393.50 | 393.50 | 390.60 | 393.20 | 390.10 | -1.26% | 23,389 |
| Sep 3, 2025 | 392.50 | 405.00 | 384.80 | 398.20 | 390.42 | 1.45% | 18,253 |
| Sep 2, 2025 | 394.40 | 400.80 | 386.50 | 392.50 | 384.83 | -0.76% | 28,613 |
| Sep 1, 2025 | 395.00 | 398.40 | 394.80 | 395.50 | 387.77 | 0.13% | 9,058 |
| Aug 31, 2025 | 392.30 | 398.90 | 390.90 | 395.00 | 387.28 | 0.69% | 42,625 |
| Aug 28, 2025 | 389.90 | 393.30 | 380.40 | 392.30 | 384.64 | 7.01% | 81,510 |
| Aug 27, 2025 | 370.00 | 366.60 | 366.60 | 366.60 | 359.44 | -0.92% | 1,790 |
| Aug 26, 2025 | 376.90 | 376.90 | 368.00 | 370.00 | 362.77 | -1.83% | 15,924 |
| Aug 25, 2025 | 375.50 | 380.00 | 370.10 | 376.90 | 369.54 | 0.37% | 38,628 |
| Aug 24, 2025 | 359.70 | 377.50 | 361.50 | 375.50 | 368.16 | 4.39% | 7,211 |
| Aug 21, 2025 | 367.20 | 382.20 | 357.60 | 359.70 | 352.67 | -2.04% | 23,885 |
| Aug 20, 2025 | 379.60 | 383.50 | 363.60 | 367.20 | 360.03 | -3.75% | 34,733 |
| Aug 19, 2025 | 378.90 | 383.00 | 378.90 | 381.50 | 374.05 | 0.69% | 4,054 |
| Aug 18, 2025 | 383.00 | 383.50 | 374.90 | 378.90 | 371.50 | -1.07% | 5,161 |
| Aug 17, 2025 | 380.20 | 383.00 | 380.20 | 383.00 | 375.52 | 0.74% | 3,693 |
| Aug 14, 2025 | 376.10 | 382.00 | 376.10 | 380.20 | 372.77 | 1.09% | 7,561 |
| Aug 13, 2025 | 365.20 | 380.00 | 365.20 | 376.10 | 368.75 | 2.98% | 38,666 |
| Aug 12, 2025 | 367.50 | 369.30 | 351.00 | 365.20 | 358.07 | -0.63% | 18,956 |
| Aug 11, 2025 | 367.60 | 367.50 | 367.50 | 367.50 | 360.32 | -0.03% | 2,715 |
| Aug 10, 2025 | 363.00 | 370.00 | 363.00 | 367.60 | 360.42 | 1.27% | 4,087 |
| Aug 7, 2025 | 351.40 | 363.00 | 345.90 | 363.00 | 355.91 | 3.30% | 114,665 |
| Aug 6, 2025 | 350.70 | 358.00 | 350.00 | 351.40 | 344.54 | 0.20% | 10,811 |
| Aug 5, 2025 | 362.60 | 369.20 | 347.90 | 350.70 | 343.85 | -3.28% | 32,211 |
| Aug 4, 2025 | 369.00 | 375.80 | 358.00 | 362.60 | 355.52 | -1.73% | 17,064 |
| Jul 31, 2025 | 369.00 | 369.00 | 365.90 | 369.00 | 361.79 | - | 17,500 |
| Jul 30, 2025 | 368.30 | 375.00 | 362.80 | 369.00 | 361.79 | 0.19% | 9,122 |
| Jul 29, 2025 | 370.00 | 371.10 | 365.00 | 368.30 | 361.11 | -0.46% | 13,365 |
| Jul 28, 2025 | 376.40 | 378.80 | 363.00 | 370.00 | 362.77 | -1.70% | 49,596 |
| Jul 27, 2025 | 375.50 | 378.80 | 374.90 | 376.40 | 369.05 | 0.24% | 10,047 |
| Jul 24, 2025 | 374.20 | 378.60 | 370.00 | 375.50 | 368.16 | 1.62% | 39,116 |
| Jul 23, 2025 | 366.60 | 370.60 | 365.40 | 369.50 | 362.28 | 0.79% | 49,839 |
| Jul 22, 2025 | 364.20 | 370.00 | 355.00 | 366.60 | 359.44 | 0.66% | 61,516 |
| Jul 21, 2025 | 357.20 | 369.90 | 357.20 | 364.20 | 357.09 | 1.96% | 33,685 |
| Jul 20, 2025 | 345.90 | 357.30 | 345.80 | 357.20 | 350.22 | 3.27% | 50,207 |
| Jul 17, 2025 | 341.80 | 350.00 | 341.70 | 345.90 | 339.14 | 1.20% | 55,376 |
| Jul 16, 2025 | 341.20 | 343.00 | 333.40 | 341.80 | 335.12 | 0.18% | 117,027 |
| Jul 15, 2025 | 341.00 | 350.00 | 340.00 | 341.20 | 334.53 | 0.06% | 67,266 |
| Jul 14, 2025 | 346.70 | 346.70 | 333.30 | 341.00 | 334.34 | -1.64% | 23,202 |
| Jul 13, 2025 | 353.00 | 353.00 | 340.00 | 346.70 | 339.93 | -1.78% | 81,182 |
| Jul 10, 2025 | 352.30 | 359.00 | 346.60 | 353.00 | 346.10 | 0.20% | 30,129 |
| Jul 9, 2025 | 348.90 | 356.00 | 345.80 | 352.30 | 345.42 | 0.97% | 95,404 |
| Jul 8, 2025 | 354.90 | 354.80 | 340.20 | 348.90 | 342.08 | -1.69% | 34,178 |
| Jul 7, 2025 | 353.00 | 360.00 | 345.10 | 354.90 | 347.97 | 0.45% | 59,169 |
| Jul 6, 2025 | 351.10 | 359.50 | 351.00 | 353.30 | 346.40 | 0.63% | 48,891 |