Skip to main content
Baran Group Ltd (TLV:BRAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,436.00
+12.00 (0.50%)
Apr 29, 2026, 12:44 PM IDT

Baran Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,434.002,480.002,372.002,424.002,424.00-0.41%14,373
Apr 27, 20262,434.002,440.002,317.002,434.002,434.00-32,562
Apr 24, 20262,402.002,499.002,402.002,434.002,434.000.66%6,880
Apr 23, 20262,494.002,494.002,350.002,418.002,416.69-3.05%20,532
Apr 20, 20262,448.002,528.002,373.002,494.002,492.65-0.16%21,505
Apr 17, 20262,618.002,619.002,415.002,498.002,496.651.13%57,179
Apr 16, 20262,456.002,513.002,410.002,470.002,468.670.57%16,601
Apr 15, 20262,485.002,540.002,439.002,456.002,454.67-1.17%8,007
Apr 14, 20262,597.002,597.002,417.002,485.002,483.66-0.48%14,310
Apr 13, 20262,543.002,570.002,494.002,497.002,495.65-1.81%13,550
Apr 10, 20262,615.002,680.002,529.002,543.002,541.63-2.23%13,797
Apr 9, 20262,750.002,750.002,560.002,601.002,599.60-2.07%27,819
Apr 6, 20262,647.002,699.002,580.002,656.002,654.570.34%8,557
Apr 3, 20262,658.002,658.002,584.002,647.002,645.570.99%11,061
Mar 31, 20262,586.002,650.002,499.002,621.002,619.581.35%31,590
Mar 30, 20262,605.002,622.002,390.002,586.002,584.60-0.73%26,757
Mar 27, 20262,599.002,638.002,551.002,605.002,603.590.23%10,404
Mar 26, 20262,595.002,624.002,562.002,599.002,597.600.15%7,617
Mar 25, 20262,595.002,611.002,537.002,595.002,593.602.00%13,657
Mar 24, 20262,718.002,690.002,510.002,544.002,542.63-6.40%138,258
Mar 23, 20262,732.002,750.002,660.002,718.002,716.53-0.51%13,673
Mar 20, 20262,704.002,750.002,704.002,732.002,730.521.04%11,506
Mar 19, 20262,682.002,709.002,702.002,704.002,702.540.82%4,619
Mar 18, 20262,682.002,700.002,671.002,682.002,680.55-5,912
Mar 17, 20262,668.002,711.002,668.002,682.002,680.550.52%7,345
Mar 16, 20262,675.002,675.002,600.002,668.002,666.560.38%7,995
Mar 13, 20262,697.002,711.002,600.002,658.002,656.56-1.45%5,880
Mar 12, 20262,729.002,729.002,682.002,697.002,695.54-0.44%11,029
Mar 11, 20262,724.002,724.002,657.002,709.002,707.54-0.55%5,970
Mar 10, 20262,739.002,750.002,693.002,724.002,722.531.11%18,754
Mar 9, 20262,712.002,750.002,631.002,694.002,692.55-0.66%16,797
Mar 6, 20262,730.002,730.002,692.002,712.002,710.540.22%7,945
Mar 5, 20262,685.002,737.002,670.002,706.002,704.540.78%16,616
Mar 4, 20262,689.002,735.002,657.002,685.002,683.55-0.15%20,710
Mar 2, 20262,600.002,740.002,600.002,689.002,687.553.42%25,121
Feb 27, 20262,628.002,600.002,600.002,600.002,598.60-1.07%3,448
Feb 26, 20262,639.002,695.002,574.002,628.002,626.58-0.42%9,086
Feb 25, 20262,680.002,738.002,600.002,639.002,637.57-1.53%10,622
Feb 24, 20262,694.002,737.002,646.002,680.002,678.55-0.52%12,091
Feb 23, 20262,707.002,735.002,680.002,694.002,692.55-0.48%4,264
Feb 20, 20262,682.002,736.002,668.002,707.002,705.540.93%13,108
Feb 19, 20262,730.002,739.002,635.002,682.002,680.55-1.72%24,746
Feb 18, 20262,737.002,750.002,704.002,729.002,727.53-0.29%4,135
Feb 17, 20262,743.002,800.002,701.002,737.002,735.52-0.22%7,734
Feb 16, 20262,817.002,817.002,679.002,743.002,741.52-0.07%8,718
Feb 13, 20262,810.002,810.002,712.002,745.002,743.52-1.12%7,514
Feb 12, 20262,850.002,850.002,741.002,776.002,774.500.14%18,401
Feb 11, 20262,798.002,845.002,758.002,772.002,770.503.32%70,197
Feb 10, 20262,721.002,721.002,664.002,683.002,681.55-1.36%4,783
Feb 9, 20262,779.002,779.002,694.002,720.002,718.53-0.37%11,678
Feb 6, 20262,734.002,733.002,718.002,730.002,728.53-0.15%2,129
Feb 5, 20262,736.002,780.002,722.002,734.002,732.52-0.07%10,204
Feb 4, 20262,776.002,789.002,712.002,736.002,734.52-0.04%15,759
Feb 3, 20262,780.002,780.002,726.002,737.002,735.520.44%11,082
Feb 2, 20262,748.002,748.002,679.002,725.002,723.53-0.84%18,580
Jan 30, 20262,764.002,837.002,600.002,748.002,746.52-0.29%24,278
Jan 29, 20262,784.002,835.002,710.002,756.002,754.51-1.01%25,421
Jan 28, 20262,815.002,828.002,754.002,784.002,782.50-1.00%12,023
Jan 27, 20262,817.002,847.002,763.002,812.002,810.48-0.18%15,843
Jan 26, 20262,839.002,844.002,769.002,817.002,815.480.25%16,194
Jan 23, 20262,849.002,849.002,772.002,810.002,808.48-11,284
Jan 22, 20262,767.002,819.002,767.002,810.002,808.481.55%10,485
Jan 21, 20262,786.002,802.002,719.002,767.002,765.51-0.68%11,121
Jan 20, 20262,794.002,800.002,750.002,786.002,784.50-0.29%61,464
Jan 19, 20262,797.002,799.002,775.002,794.002,792.49-0.11%7,094
Jan 16, 20262,796.002,799.002,766.002,797.002,795.491.12%15,954
Jan 15, 20262,770.002,784.002,760.002,766.002,764.51-0.11%5,828
Jan 14, 20262,750.002,784.002,738.002,769.002,767.500.95%35,425
Jan 13, 20262,761.002,785.002,724.002,743.002,741.52-0.65%46,711
Jan 12, 20262,753.002,769.002,725.002,761.002,759.510.29%25,589
Jan 9, 20262,738.002,771.002,740.002,753.002,751.510.55%9,027
Jan 8, 20262,754.002,770.002,688.002,738.002,736.52-0.58%26,198
Jan 7, 20262,735.002,758.002,692.002,754.002,752.511.44%44,374
Jan 6, 20262,685.002,735.002,655.002,715.002,713.532.38%55,198
Jan 5, 20262,600.002,715.002,596.002,652.002,650.572.31%21,118
Jan 1, 20262,536.002,600.002,536.002,592.002,590.602.21%39,283
Dec 31, 20252,539.002,555.002,517.002,536.002,534.63-0.12%6,269
Dec 30, 20252,450.002,539.002,440.002,539.002,537.633.63%160,006
Dec 29, 20252,459.002,470.002,416.002,450.002,448.681.49%21,996
Dec 28, 20252,454.002,498.002,300.002,414.002,412.70-1.63%39,909
Dec 25, 20252,451.002,500.002,389.002,454.002,452.670.12%42,252
Dec 24, 20252,350.002,493.002,330.002,451.002,449.685.24%103,692
Dec 23, 20252,289.002,330.002,289.002,329.002,327.741.75%28,248
Dec 22, 20252,226.002,294.002,202.002,289.002,287.762.78%105,688
Dec 21, 20252,150.002,237.002,150.002,227.002,225.803.58%20,037
Dec 18, 20252,144.002,150.002,120.002,150.002,148.841.13%174,000
Dec 17, 20252,111.002,145.002,111.002,126.002,124.850.71%26,269
Dec 16, 20252,115.002,115.002,028.002,111.002,109.86-0.19%41,594
Dec 15, 20252,141.002,139.002,076.002,115.002,113.86-1.21%17,310
Dec 14, 20252,137.002,146.002,107.002,141.002,139.840.19%2,715
Dec 11, 20252,131.002,141.002,126.002,137.002,135.850.28%21,687
Dec 10, 20252,145.002,145.002,116.002,131.002,129.85-0.23%20,042
Dec 9, 20252,135.002,144.002,122.002,136.002,134.850.05%4,570
Dec 8, 20252,143.002,139.002,110.002,135.002,133.85-0.37%9,393
Dec 7, 20252,134.002,145.002,131.002,143.002,141.840.42%5,827
Dec 4, 20252,122.002,140.002,100.002,134.002,132.850.57%59,132
Dec 3, 20252,122.002,134.002,104.002,122.002,120.85-8,143
Dec 2, 20252,134.002,134.002,100.002,122.002,120.85-0.09%8,140
Dec 1, 20252,144.002,144.002,118.002,124.002,122.85-0.93%8,745
Nov 30, 20252,136.002,145.002,117.002,144.002,142.840.37%20,501