Skip to main content
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,694.00
-18.00 (-0.66%)
At close: Mar 9, 2026

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,712.002,750.002,631.002,694.002,694.00-0.66%16,797
Mar 6, 20262,730.002,730.002,692.002,712.002,712.000.22%7,945
Mar 5, 20262,685.002,737.002,670.002,706.002,706.000.78%16,616
Mar 4, 20262,689.002,735.002,657.002,685.002,685.00-0.15%20,710
Mar 2, 20262,600.002,740.002,600.002,689.002,689.003.42%25,121
Feb 27, 20262,628.002,600.002,600.002,600.002,600.00-1.07%3,448
Feb 26, 20262,639.002,695.002,574.002,628.002,628.00-0.42%9,086
Feb 25, 20262,680.002,738.002,600.002,639.002,639.00-1.53%10,622
Feb 24, 20262,694.002,737.002,646.002,680.002,680.00-0.52%12,091
Feb 23, 20262,707.002,735.002,680.002,694.002,694.00-0.48%4,264
Feb 20, 20262,682.002,736.002,668.002,707.002,707.000.93%13,108
Feb 19, 20262,730.002,739.002,635.002,682.002,682.00-1.72%24,746
Feb 18, 20262,737.002,750.002,704.002,729.002,729.00-0.29%4,135
Feb 17, 20262,743.002,800.002,701.002,737.002,737.00-0.22%7,734
Feb 16, 20262,817.002,817.002,679.002,743.002,743.00-0.07%8,718
Feb 13, 20262,810.002,810.002,712.002,745.002,745.00-1.12%7,514
Feb 12, 20262,850.002,850.002,741.002,776.002,776.000.14%18,401
Feb 11, 20262,798.002,845.002,758.002,772.002,772.003.32%70,197
Feb 10, 20262,721.002,721.002,664.002,683.002,683.00-1.36%4,783
Feb 9, 20262,779.002,779.002,694.002,720.002,720.00-0.37%11,678
Feb 6, 20262,734.002,733.002,718.002,730.002,730.00-0.15%2,129
Feb 5, 20262,736.002,780.002,722.002,734.002,734.00-0.07%10,204
Feb 4, 20262,776.002,789.002,712.002,736.002,736.00-0.04%15,759
Feb 3, 20262,780.002,780.002,726.002,737.002,737.000.44%11,082
Feb 2, 20262,748.002,748.002,679.002,725.002,725.00-0.84%18,580
Jan 30, 20262,764.002,837.002,600.002,748.002,748.00-0.29%24,278
Jan 29, 20262,784.002,835.002,710.002,756.002,756.00-1.01%25,421
Jan 28, 20262,815.002,828.002,754.002,784.002,784.00-1.00%12,023
Jan 27, 20262,817.002,847.002,763.002,812.002,812.00-0.18%15,843
Jan 26, 20262,839.002,844.002,769.002,817.002,817.000.25%16,194
Jan 23, 20262,849.002,849.002,772.002,810.002,810.00-11,284
Jan 22, 20262,767.002,819.002,767.002,810.002,810.001.55%10,485
Jan 21, 20262,786.002,802.002,719.002,767.002,767.00-0.68%11,121
Jan 20, 20262,794.002,800.002,750.002,786.002,786.00-0.29%61,464
Jan 19, 20262,797.002,799.002,775.002,794.002,794.00-0.11%7,094
Jan 16, 20262,796.002,799.002,766.002,797.002,797.001.12%15,954
Jan 15, 20262,770.002,784.002,760.002,766.002,766.00-0.11%5,828
Jan 14, 20262,750.002,784.002,738.002,769.002,769.000.95%35,425
Jan 13, 20262,761.002,785.002,724.002,743.002,743.00-0.65%46,711
Jan 12, 20262,753.002,769.002,725.002,761.002,761.000.29%25,589
Jan 9, 20262,738.002,771.002,740.002,753.002,753.000.55%9,027
Jan 8, 20262,754.002,770.002,688.002,738.002,738.00-0.58%26,198
Jan 7, 20262,735.002,758.002,692.002,754.002,754.001.44%44,374
Jan 6, 20262,685.002,735.002,655.002,715.002,715.002.38%55,198
Jan 5, 20262,600.002,715.002,596.002,652.002,652.002.31%21,118
Jan 1, 20262,536.002,600.002,536.002,592.002,592.002.21%39,283
Dec 31, 20252,539.002,555.002,517.002,536.002,536.00-0.12%6,269
Dec 30, 20252,450.002,539.002,440.002,539.002,539.003.63%160,006
Dec 29, 20252,459.002,470.002,416.002,450.002,450.001.49%21,996
Dec 28, 20252,454.002,498.002,300.002,414.002,414.00-1.63%39,909
Dec 25, 20252,451.002,500.002,389.002,454.002,454.000.12%42,252
Dec 24, 20252,350.002,493.002,330.002,451.002,451.005.24%103,692
Dec 23, 20252,289.002,330.002,289.002,329.002,329.001.75%28,248
Dec 22, 20252,226.002,294.002,202.002,289.002,289.002.78%105,688
Dec 21, 20252,150.002,237.002,150.002,227.002,227.003.58%20,037
Dec 18, 20252,144.002,150.002,120.002,150.002,150.001.13%174,000
Dec 17, 20252,111.002,145.002,111.002,126.002,126.000.71%26,269
Dec 16, 20252,115.002,115.002,028.002,111.002,111.00-0.19%41,594
Dec 15, 20252,141.002,139.002,076.002,115.002,115.00-1.21%17,310
Dec 14, 20252,137.002,146.002,107.002,141.002,141.000.19%2,715
Dec 11, 20252,131.002,141.002,126.002,137.002,137.000.28%21,687
Dec 10, 20252,145.002,145.002,116.002,131.002,131.00-0.23%20,042
Dec 9, 20252,135.002,144.002,122.002,136.002,136.000.05%4,570
Dec 8, 20252,143.002,139.002,110.002,135.002,135.00-0.37%9,393
Dec 7, 20252,134.002,145.002,131.002,143.002,143.000.42%5,827
Dec 4, 20252,122.002,140.002,100.002,134.002,134.000.57%59,132
Dec 3, 20252,122.002,134.002,104.002,122.002,122.00-8,143
Dec 2, 20252,134.002,134.002,100.002,122.002,122.00-0.09%8,140
Dec 1, 20252,144.002,144.002,118.002,124.002,124.00-0.93%8,745
Nov 30, 20252,136.002,145.002,117.002,144.002,144.000.37%20,501
Nov 27, 20252,100.002,141.002,098.002,136.002,136.001.71%30,741
Nov 26, 20252,071.002,120.002,066.002,100.002,100.001.40%22,276
Nov 25, 20252,011.002,129.001,992.002,071.002,071.000.73%41,644
Nov 24, 20252,140.002,140.001,990.002,056.002,056.00-3.93%64,526
Nov 23, 20251,937.002,150.001,910.002,140.002,140.0010.48%269,064
Nov 20, 20251,939.001,990.001,918.001,937.001,937.00-0.10%10,985
Nov 19, 20251,958.001,958.001,918.001,939.001,939.001.78%11,462
Nov 18, 20251,920.001,924.001,840.001,905.001,905.00-1.65%28,387
Nov 17, 20252,001.002,000.001,920.001,937.001,937.00-3.20%23,717
Nov 16, 20252,019.002,019.001,995.002,001.002,001.00-0.89%2,866
Nov 13, 20252,029.002,032.002,008.002,019.002,019.000.60%38,607
Nov 12, 20251,999.002,015.001,996.002,007.002,007.001.72%27,757
Nov 11, 20251,931.001,980.001,930.001,973.001,973.002.18%83,227
Nov 10, 20251,929.001,938.001,899.001,931.001,931.001.69%16,910
Nov 9, 20251,932.001,932.001,874.001,899.001,899.001.28%63,993
Nov 6, 20251,875.001,924.001,875.001,875.001,875.00-1.63%24,754
Nov 5, 20251,940.001,940.001,849.001,906.001,906.00-1.40%32,455
Nov 4, 20251,998.001,998.001,903.001,933.001,933.00-1.93%13,010
Nov 3, 20251,960.001,989.001,959.001,971.001,971.001.97%23,510
Nov 2, 20251,865.001,935.001,865.001,933.001,933.009.09%390,716
Oct 30, 20251,819.001,819.001,744.001,772.001,772.00-0.67%5,904
Oct 29, 20251,784.001,795.001,721.001,784.001,784.00-26,689
Oct 28, 20251,780.001,801.001,699.001,784.001,784.000.22%33,142
Oct 27, 20251,797.001,797.001,764.001,780.001,780.00-0.45%10,549
Oct 26, 20251,798.001,821.001,772.001,788.001,788.00-0.56%4,084
Oct 23, 20251,780.001,807.001,755.001,798.001,798.001.01%6,295
Oct 22, 20251,780.001,799.001,752.001,780.001,780.00-11,136
Oct 21, 20251,804.001,808.001,766.001,780.001,780.00-1.33%5,946
Oct 20, 20251,802.001,809.001,791.001,804.001,804.000.11%3,297
Oct 19, 20251,797.001,813.001,780.001,802.001,802.000.28%7,146