Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 125.20
-3.20 (-2.49%)
Mar 9, 2026, 5:26 PM IDT
TLV:BRIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 128.60 | 129.50 | 127.00 | 128.40 | 128.40 | -0.16% | 74,891 |
| Mar 5, 2026 | 127.90 | 130.70 | 127.00 | 128.60 | 128.60 | 0.55% | 163,478 |
| Mar 4, 2026 | 131.00 | 131.00 | 127.00 | 127.90 | 127.90 | -0.54% | 108,491 |
| Mar 2, 2026 | 129.60 | 133.20 | 126.60 | 128.60 | 128.60 | 3.79% | 163,514 |
| Feb 27, 2026 | 123.90 | 124.00 | 121.00 | 123.90 | 123.90 | - | 58,344 |
| Feb 26, 2026 | 123.20 | 125.00 | 122.90 | 123.90 | 123.90 | 0.57% | 22,234 |
| Feb 25, 2026 | 123.50 | 123.50 | 121.00 | 123.20 | 123.20 | -0.24% | 13,206 |
| Feb 24, 2026 | 126.30 | 126.30 | 122.00 | 123.50 | 123.50 | -2.22% | 21,044 |
| Feb 23, 2026 | 127.10 | 127.00 | 122.60 | 126.30 | 126.30 | -0.63% | 64,279 |
| Feb 20, 2026 | 125.70 | 128.90 | 125.40 | 127.10 | 127.10 | 1.11% | 75,172 |
| Feb 19, 2026 | 126.50 | 126.80 | 123.80 | 125.70 | 125.70 | -0.63% | 84,095 |
| Feb 18, 2026 | 126.40 | 129.50 | 125.30 | 126.50 | 126.50 | 0.08% | 79,392 |
| Feb 17, 2026 | 127.10 | 127.70 | 125.10 | 126.40 | 126.40 | -0.55% | 125,314 |
| Feb 16, 2026 | 125.00 | 129.90 | 124.90 | 127.10 | 127.10 | 1.68% | 343,540 |
| Feb 13, 2026 | 123.90 | 128.90 | 120.80 | 125.00 | 125.00 | 0.89% | 148,313 |
| Feb 12, 2026 | 127.00 | 127.00 | 120.60 | 123.90 | 123.90 | -1.59% | 5,324,821 |
| Feb 11, 2026 | 121.40 | 127.30 | 118.50 | 125.90 | 125.90 | 3.71% | 1,332,337 |
| Feb 10, 2026 | 118.70 | 123.60 | 114.20 | 121.40 | 121.40 | 6.40% | 1,272,306 |
| Feb 9, 2026 | 113.40 | 117.70 | 112.00 | 114.10 | 114.10 | 0.62% | 109,159 |
| Feb 6, 2026 | 114.00 | 115.50 | 110.50 | 113.40 | 113.40 | -0.53% | 134,025 |
| Feb 5, 2026 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 0.26% | 713,394 |
| Feb 4, 2026 | 114.30 | 117.80 | 112.50 | 113.70 | 113.70 | -0.52% | 132,639 |
| Feb 3, 2026 | 112.90 | 119.00 | 111.00 | 114.30 | 114.30 | 1.24% | 325,222 |
| Feb 2, 2026 | 110.00 | 114.80 | 109.90 | 112.90 | 112.90 | 0.27% | 238,692 |
| Jan 30, 2026 | 110.40 | 114.90 | 109.60 | 112.60 | 112.60 | 1.99% | 71,146 |
| Jan 29, 2026 | 111.70 | 114.50 | 109.50 | 110.40 | 110.40 | -2.21% | 184,649 |
| Jan 28, 2026 | 120.90 | 120.90 | 112.20 | 112.90 | 112.90 | -0.96% | 217,666 |
| Jan 27, 2026 | 116.60 | 116.50 | 112.50 | 114.00 | 114.00 | -2.23% | 462,157 |
| Jan 26, 2026 | 117.00 | 122.00 | 111.80 | 116.60 | 116.60 | -0.34% | 491,592 |
| Jan 23, 2026 | 115.90 | 117.20 | 113.50 | 117.00 | 117.00 | 0.95% | 220,398 |
| Jan 22, 2026 | 115.40 | 121.90 | 112.90 | 115.90 | 115.90 | 0.43% | 346,767 |
| Jan 21, 2026 | 118.00 | 122.00 | 114.00 | 115.40 | 115.40 | -2.20% | 664,123 |
| Jan 20, 2026 | 122.10 | 124.00 | 117.20 | 118.00 | 118.00 | -3.36% | 331,756 |
| Jan 19, 2026 | 121.00 | 124.90 | 121.00 | 122.10 | 122.10 | -2.32% | 586,614 |
| Jan 16, 2026 | 123.00 | 127.40 | 120.00 | 125.00 | 125.00 | 1.63% | 353,453 |
| Jan 15, 2026 | 123.60 | 125.10 | 120.00 | 123.00 | 123.00 | -0.49% | 1,035,157 |
| Jan 14, 2026 | 126.20 | 126.90 | 115.20 | 123.60 | 123.60 | -2.06% | 4,397,845 |
| Jan 13, 2026 | 128.90 | 129.80 | 124.70 | 126.20 | 126.20 | -2.09% | 674,092 |
| Jan 12, 2026 | 129.10 | 132.40 | 128.00 | 128.90 | 128.90 | -0.15% | 60,293 |
| Jan 9, 2026 | 129.90 | 129.90 | 127.90 | 129.10 | 129.10 | -0.62% | 184,002 |
| Jan 8, 2026 | 136.60 | 136.60 | 128.00 | 129.90 | 129.90 | -1.44% | 65,466 |
| Jan 7, 2026 | 133.90 | 133.50 | 130.80 | 131.80 | 131.80 | -1.57% | 274,175 |
| Jan 6, 2026 | 133.60 | 138.00 | 132.00 | 133.90 | 133.90 | 0.22% | 582,594 |
| Jan 5, 2026 | 137.00 | 137.00 | 132.00 | 133.60 | 133.60 | 0.45% | 2,904,679 |
| Jan 1, 2026 | 134.10 | 134.10 | 131.90 | 133.00 | 133.00 | -0.82% | 191,463 |
| Dec 31, 2025 | 133.80 | 136.00 | 129.50 | 134.10 | 134.10 | 0.22% | 191,376 |
| Dec 30, 2025 | 134.00 | 136.20 | 132.00 | 133.80 | 133.80 | -0.15% | 207,123 |
| Dec 29, 2025 | 135.00 | 135.00 | 131.70 | 134.00 | 134.00 | -0.74% | 227,464 |
| Dec 28, 2025 | 138.90 | 138.90 | 132.40 | 135.00 | 135.00 | -0.95% | 211,713 |
| Dec 25, 2025 | 138.90 | 138.90 | 130.60 | 136.30 | 136.30 | -1.23% | 362,100 |
| Dec 24, 2025 | 136.40 | 138.90 | 134.90 | 138.00 | 138.00 | 1.17% | 464,017 |
| Dec 23, 2025 | 135.90 | 137.30 | 133.30 | 136.40 | 136.40 | 0.37% | 480,868 |
| Dec 22, 2025 | 134.90 | 137.80 | 132.00 | 135.90 | 135.90 | 0.74% | 205,703 |
| Dec 21, 2025 | 136.60 | 139.50 | 133.70 | 134.90 | 134.90 | -1.24% | 67,747 |
| Dec 18, 2025 | 138.80 | 138.80 | 135.40 | 136.60 | 136.60 | 0.89% | 42,830 |
| Dec 17, 2025 | 137.30 | 139.00 | 134.60 | 135.40 | 135.40 | -1.38% | 302,822 |
| Dec 16, 2025 | 139.90 | 139.90 | 135.00 | 137.30 | 137.30 | -0.36% | 94,600 |
| Dec 15, 2025 | 139.90 | 139.90 | 136.50 | 137.80 | 137.80 | 0.07% | 134,121 |
| Dec 14, 2025 | 139.30 | 139.90 | 134.10 | 137.70 | 137.70 | -1.15% | 23,457 |
| Dec 11, 2025 | 140.00 | 140.20 | 138.00 | 139.30 | 139.30 | -0.50% | 283,321 |
| Dec 10, 2025 | 140.70 | 140.70 | 138.40 | 140.00 | 140.00 | -0.50% | 346,485 |
| Dec 9, 2025 | 140.50 | 142.90 | 140.00 | 140.70 | 140.70 | 0.14% | 342,557 |
| Dec 8, 2025 | 141.70 | 140.70 | 139.20 | 140.50 | 140.50 | -0.85% | 71,774 |
| Dec 7, 2025 | 138.90 | 142.90 | 138.60 | 141.70 | 141.70 | 2.02% | 51,887 |
| Dec 4, 2025 | 139.00 | 144.00 | 136.10 | 138.90 | 138.90 | -0.07% | 66,087 |
| Dec 3, 2025 | 139.00 | 139.70 | 138.20 | 139.00 | 139.00 | - | 68,782 |
| Dec 2, 2025 | 137.50 | 144.30 | 136.10 | 139.00 | 139.00 | 1.09% | 811,293 |
| Dec 1, 2025 | 140.00 | 138.40 | 137.40 | 137.50 | 137.50 | -1.79% | 323,662 |
| Nov 30, 2025 | 141.90 | 143.60 | 135.80 | 140.00 | 140.00 | - | 1,036,690 |
| Nov 27, 2025 | 137.80 | 140.00 | 133.70 | 140.00 | 140.00 | 1.60% | 1,204,302 |
| Nov 26, 2025 | 139.00 | 141.80 | 134.20 | 137.80 | 137.80 | 1.92% | 996,466 |
| Nov 25, 2025 | 137.00 | 140.00 | 133.20 | 135.20 | 135.20 | -2.59% | 1,935,991 |
| Nov 24, 2025 | 134.40 | 143.00 | 129.80 | 138.80 | 138.80 | 3.27% | 2,689,826 |
| Nov 23, 2025 | 137.20 | 137.20 | 133.70 | 134.40 | 134.40 | 0.52% | 3,603 |
| Nov 20, 2025 | 134.00 | 134.00 | 131.50 | 133.70 | 133.70 | 0.53% | 52,298 |
| Nov 19, 2025 | 132.40 | 134.30 | 130.90 | 133.00 | 133.00 | 0.45% | 21,765 |
| Nov 18, 2025 | 134.40 | 135.90 | 131.00 | 132.40 | 132.40 | -1.49% | 71,295 |
| Nov 17, 2025 | 136.90 | 136.90 | 132.00 | 134.40 | 134.40 | -0.81% | 54,340 |
| Nov 16, 2025 | 135.00 | 139.90 | 134.90 | 135.50 | 135.50 | 0.37% | 48,676 |
| Nov 13, 2025 | 137.20 | 141.40 | 133.20 | 135.00 | 135.00 | -1.60% | 248,698 |
| Nov 12, 2025 | 136.40 | 142.10 | 134.90 | 137.20 | 137.20 | 0.59% | 1,131,964 |
| Nov 11, 2025 | 132.90 | 137.90 | 130.00 | 136.40 | 136.40 | 4.12% | 2,630,398 |
| Nov 10, 2025 | 133.90 | 138.00 | 129.70 | 131.00 | 131.00 | -2.17% | 153,298 |
| Nov 9, 2025 | 135.60 | 138.50 | 130.20 | 133.90 | 133.90 | -1.25% | 108,848 |
| Nov 6, 2025 | 138.30 | 138.30 | 132.00 | 135.60 | 135.60 | -1.95% | 548,208 |
| Nov 5, 2025 | 140.00 | 140.70 | 137.60 | 138.30 | 138.30 | -1.98% | 77,142 |
| Nov 4, 2025 | 139.60 | 145.70 | 139.20 | 141.10 | 141.10 | 1.07% | 63,611 |
| Nov 3, 2025 | 142.10 | 145.00 | 136.90 | 139.60 | 139.60 | -1.76% | 301,549 |
| Nov 2, 2025 | 141.30 | 143.10 | 140.40 | 142.10 | 142.10 | 0.57% | 101,079 |
| Oct 30, 2025 | 138.50 | 143.90 | 136.90 | 141.30 | 141.30 | 2.02% | 144,113 |
| Oct 29, 2025 | 141.30 | 145.40 | 135.00 | 138.50 | 138.50 | -1.98% | 557,734 |
| Oct 28, 2025 | 144.00 | 144.00 | 140.90 | 141.30 | 141.30 | -1.87% | 49,675 |
| Oct 27, 2025 | 145.80 | 145.80 | 144.00 | 144.00 | 144.00 | -0.69% | 42,541 |
| Oct 26, 2025 | 143.30 | 145.80 | 140.90 | 145.00 | 145.00 | 1.19% | 66,742 |
| Oct 23, 2025 | 145.50 | 147.70 | 142.00 | 143.30 | 143.30 | -1.51% | 135,266 |
| Oct 22, 2025 | 143.80 | 146.40 | 143.80 | 145.50 | 145.50 | 1.18% | 688,069 |
| Oct 21, 2025 | 143.90 | 146.00 | 142.00 | 143.80 | 143.80 | -0.07% | 176,579 |
| Oct 20, 2025 | 143.60 | 146.80 | 139.60 | 143.90 | 143.90 | 0.21% | 1,435,633 |
| Oct 19, 2025 | 145.00 | 145.00 | 135.20 | 143.60 | 143.60 | 2.28% | 708,989 |
| Oct 16, 2025 | 141.30 | 150.00 | 138.90 | 140.40 | 140.40 | -0.64% | 198,649 |