Bikurey Hasade Group Ltd (TLV:BKRY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 439.00
+3.90 (0.90%)
Mar 9, 2026, 5:24 PM IDT
Bikurey Hasade Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 438.60 | 443.00 | 423.60 | 423.60 | - | -2.64% | 2,983 |
| Mar 6, 2026 | 428.90 | 438.00 | 428.90 | 435.10 | 435.10 | 1.45% | 15,431 |
| Mar 5, 2026 | 420.30 | 439.00 | 416.00 | 428.90 | 428.90 | 2.05% | 51,872 |
| Mar 4, 2026 | 413.00 | 422.10 | 413.00 | 420.30 | 420.30 | -1.57% | 26,347 |
| Mar 2, 2026 | 424.90 | 444.30 | 419.80 | 427.00 | 427.00 | 0.49% | 72,301 |
| Feb 27, 2026 | 406.30 | 424.90 | 403.00 | 424.90 | 424.90 | 4.58% | 42,175 |
| Feb 26, 2026 | 406.40 | 406.40 | 405.00 | 406.30 | 406.30 | -0.02% | 10,986 |
| Feb 25, 2026 | 409.60 | 419.00 | 403.00 | 406.40 | 406.40 | -0.78% | 33,957 |
| Feb 24, 2026 | 414.30 | 413.90 | 403.00 | 409.60 | 409.60 | -1.13% | 10,249 |
| Feb 23, 2026 | 416.30 | 415.00 | 411.00 | 414.30 | 414.30 | -0.48% | 5,879 |
| Feb 20, 2026 | 409.00 | 418.90 | 409.00 | 416.30 | 416.30 | 1.78% | 6,519 |
| Feb 19, 2026 | 417.90 | 424.90 | 408.00 | 409.00 | 409.00 | -2.13% | 16,430 |
| Feb 18, 2026 | 417.80 | 425.00 | 414.00 | 417.90 | 417.90 | 0.02% | 9,921 |
| Feb 17, 2026 | 418.20 | 418.20 | 412.00 | 417.80 | 417.80 | -0.10% | 7,330 |
| Feb 16, 2026 | 417.90 | 425.70 | 412.00 | 418.20 | 418.20 | 0.07% | 27,251 |
| Feb 13, 2026 | 419.00 | 419.10 | 417.60 | 417.90 | 417.90 | -1.23% | 19,848 |
| Feb 12, 2026 | 425.30 | 425.30 | 417.70 | 423.10 | 423.10 | -0.52% | 12,555 |
| Feb 11, 2026 | 425.30 | 434.90 | 423.00 | 425.30 | 425.30 | - | 18,420 |
| Feb 10, 2026 | 432.20 | 432.20 | 424.10 | 425.30 | 425.30 | -1.60% | 19,081 |
| Feb 9, 2026 | 424.80 | 440.00 | 424.80 | 432.20 | 432.20 | 2.25% | 11,715 |
| Feb 6, 2026 | 426.40 | 426.40 | 418.00 | 422.70 | 422.70 | -0.87% | 27,701 |
| Feb 5, 2026 | 440.40 | 439.10 | 420.00 | 426.40 | 426.40 | -3.18% | 35,027 |
| Feb 4, 2026 | 444.80 | 441.00 | 432.30 | 440.40 | 440.40 | -0.99% | 21,513 |
| Feb 3, 2026 | 439.50 | 445.00 | 439.50 | 444.80 | 444.80 | 1.21% | 16,640 |
| Feb 2, 2026 | 439.50 | 439.50 | 439.40 | 439.50 | 439.50 | - | 7,934 |
| Jan 30, 2026 | 442.50 | 442.50 | 430.00 | 439.50 | 439.50 | -0.68% | 15,257 |
| Jan 29, 2026 | 446.90 | 446.90 | 435.70 | 442.50 | 442.50 | -0.98% | 39,323 |
| Jan 28, 2026 | 456.40 | 450.00 | 441.00 | 446.90 | 446.90 | -2.08% | 4,690 |
| Jan 27, 2026 | 450.20 | 457.00 | 436.90 | 456.40 | 456.40 | 1.38% | 23,860 |
| Jan 26, 2026 | 446.90 | 469.80 | 446.40 | 450.20 | 450.20 | 0.74% | 9,457 |
| Jan 23, 2026 | 433.50 | 450.00 | 433.50 | 446.90 | 446.90 | 3.09% | 12,104 |
| Jan 22, 2026 | 420.20 | 444.00 | 413.00 | 433.50 | 433.50 | 3.17% | 29,730 |
| Jan 21, 2026 | 420.20 | 440.00 | 413.10 | 420.20 | 420.20 | - | 120,175 |
| Jan 20, 2026 | 428.70 | 425.10 | 416.30 | 420.20 | 420.20 | -1.98% | 20,568 |
| Jan 19, 2026 | 441.00 | 441.00 | 422.30 | 428.70 | 428.70 | -2.79% | 24,913 |
| Jan 16, 2026 | 426.20 | 441.00 | 425.90 | 441.00 | 441.00 | 3.98% | 40,274 |
| Jan 15, 2026 | 438.50 | 438.50 | 420.40 | 424.10 | 424.10 | -3.28% | 45,177 |
| Jan 14, 2026 | 449.10 | 449.10 | 437.10 | 438.50 | 438.50 | 0.30% | 17,328 |
| Jan 13, 2026 | 449.10 | 450.10 | 430.40 | 437.20 | 437.20 | -2.65% | 51,562 |
| Jan 12, 2026 | 469.70 | 469.70 | 447.70 | 449.10 | 449.10 | -4.39% | 29,328 |
| Jan 9, 2026 | 455.90 | 471.60 | 468.60 | 469.70 | 469.70 | 3.03% | 1,929 |
| Jan 8, 2026 | 468.80 | 457.80 | 447.20 | 455.90 | 455.90 | -2.75% | 14,592 |
| Jan 7, 2026 | 471.60 | 476.90 | 465.00 | 468.80 | 468.80 | -0.59% | 2,600 |
| Jan 6, 2026 | 465.60 | 478.30 | 469.00 | 471.60 | 471.60 | 1.29% | 8,410 |
| Jan 5, 2026 | 456.40 | 485.00 | 444.80 | 465.60 | 465.60 | 2.02% | 66,945 |
| Jan 1, 2026 | 473.50 | 472.60 | 440.00 | 456.40 | 456.40 | -3.61% | 30,301 |
| Dec 31, 2025 | 464.00 | 473.90 | 463.40 | 473.50 | 473.50 | 2.05% | 5,654 |
| Dec 30, 2025 | 454.20 | 464.90 | 454.20 | 464.00 | 464.00 | 2.16% | 5,947 |
| Dec 29, 2025 | 449.30 | 460.00 | 449.30 | 454.20 | 454.20 | 1.09% | 6,566 |
| Dec 28, 2025 | 448.70 | 450.00 | 448.70 | 449.30 | 449.30 | 0.13% | 7,378 |
| Dec 25, 2025 | 449.00 | 458.80 | 446.40 | 448.70 | 448.70 | -0.07% | 14,196 |
| Dec 24, 2025 | 462.00 | 462.00 | 435.10 | 449.00 | 449.00 | -3.00% | 11,042 |
| Dec 23, 2025 | 462.10 | 463.90 | 462.00 | 462.90 | 462.90 | 0.19% | 6,846 |
| Dec 22, 2025 | 468.00 | 468.00 | 452.30 | 462.00 | 462.00 | -0.62% | 32,762 |
| Dec 21, 2025 | 464.90 | 465.40 | 464.80 | 464.90 | 464.90 | - | 3,130 |
| Dec 18, 2025 | 461.20 | 469.90 | 464.40 | 464.90 | 464.90 | 0.80% | 34,720 |
| Dec 17, 2025 | 457.20 | 465.00 | 441.60 | 461.20 | 461.20 | 0.87% | 11,820 |
| Dec 16, 2025 | 439.80 | 458.00 | 439.80 | 457.20 | 457.20 | 3.96% | 21,070 |
| Dec 15, 2025 | 432.00 | 443.90 | 432.00 | 439.80 | 439.80 | 2.04% | 17,061 |
| Dec 14, 2025 | 422.90 | 432.00 | 420.00 | 431.00 | 431.00 | 1.92% | 3,655 |
| Dec 11, 2025 | 425.30 | 436.20 | 420.00 | 422.90 | 422.90 | -0.56% | 14,807 |
| Dec 10, 2025 | 422.40 | 444.60 | 416.00 | 425.30 | 425.30 | 0.69% | 33,986 |
| Dec 9, 2025 | 429.70 | 429.70 | 421.10 | 422.40 | 422.40 | -1.70% | 7,883 |
| Dec 8, 2025 | 427.50 | 430.10 | 424.20 | 429.70 | 429.70 | 0.51% | 12,373 |
| Dec 7, 2025 | 419.60 | 428.80 | 419.60 | 427.50 | 427.50 | 1.88% | 7,928 |
| 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 |