Bareket Capital Ltd (TLV:BRKT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 292.10
-23.80 (-7.53%)
At close: Mar 9, 2026
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 315.90 | 313.40 | 290.00 | 292.10 | 292.10 | -7.53% | 6,816 |
| Mar 6, 2026 | 319.60 | 315.90 | 315.90 | 315.90 | 315.90 | -1.16% | 1,585 |
| Mar 5, 2026 | 320.90 | 320.90 | 319.00 | 319.60 | 319.60 | 3.40% | 1,486 |
| Mar 4, 2026 | 294.00 | 317.10 | 294.00 | 309.10 | 309.10 | 5.14% | 10,941 |
| Mar 2, 2026 | 289.40 | 322.10 | 289.40 | 294.00 | 294.00 | 1.59% | 1,204 |
| Feb 27, 2026 | 302.30 | 290.00 | 286.10 | 289.40 | 289.40 | -4.27% | 9,944 |
| Feb 26, 2026 | 301.20 | 316.30 | 300.00 | 302.30 | 302.30 | 0.37% | 1,154 |
| Feb 25, 2026 | 317.60 | 317.60 | 294.00 | 301.20 | 301.20 | -2.40% | 8,891 |
| Feb 24, 2026 | 317.40 | 317.40 | 300.00 | 308.60 | 308.60 | -2.77% | 4,161 |
| Feb 23, 2026 | 317.90 | 317.90 | 317.40 | 317.40 | 317.40 | 1.93% | 1,106 |
| Feb 20, 2026 | 317.90 | 317.90 | 308.30 | 311.40 | 311.40 | -0.57% | 261 |
| Feb 19, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - | 196 |
| Feb 18, 2026 | 317.90 | 317.90 | 317.90 | 313.20 | 313.20 | 0.38% | 127 |
| Feb 17, 2026 | 317.90 | 317.90 | 309.90 | 312.00 | 312.00 | -1.86% | 486 |
| Feb 16, 2026 | 318.20 | 318.20 | 317.90 | 317.90 | 317.90 | 3.28% | 1,019 |
| Feb 13, 2026 | 318.20 | 318.20 | 318.20 | 307.80 | 307.80 | 0.46% | 77 |
| Feb 12, 2026 | 319.00 | 319.00 | 303.00 | 306.40 | 306.40 | 0.79% | 779 |
| Feb 11, 2026 | 319.50 | 315.00 | 292.50 | 304.00 | 304.00 | -4.85% | 84,473 |
| Feb 10, 2026 | 324.00 | 319.50 | 319.50 | 319.50 | 319.50 | -1.39% | 661 |
| Feb 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 23 |
| Feb 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 1 |
| Feb 5, 2026 | 312.70 | 324.00 | 324.00 | 324.00 | 324.00 | 3.61% | 17,378 |
| Feb 4, 2026 | 315.00 | 305.00 | 305.00 | 312.70 | 312.70 | -0.73% | 147 |
| Feb 3, 2026 | 307.10 | 315.00 | 315.00 | 315.00 | 315.00 | 2.57% | 5,028 |
| Feb 2, 2026 | 306.30 | 309.10 | 306.30 | 307.10 | 307.10 | 0.26% | 190 |
| Jan 30, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - | 22 |
| Jan 29, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - | 10 |
| Jan 28, 2026 | 308.70 | 290.00 | 290.00 | 306.30 | 306.30 | -0.78% | 86 |
| Jan 27, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - | 151 |
| Jan 26, 2026 | 306.00 | 309.90 | 301.10 | 308.70 | 308.70 | 0.88% | 543 |
| Jan 23, 2026 | 295.00 | 310.00 | 295.00 | 306.00 | 306.00 | 0.33% | 4,188 |
| Jan 22, 2026 | 301.70 | 309.00 | 296.00 | 305.00 | 305.00 | 1.09% | 26,597 |
| Jan 21, 2026 | 302.00 | 305.90 | 293.00 | 301.70 | 301.70 | -0.10% | 2,104 |
| Jan 20, 2026 | 297.00 | 302.10 | 301.10 | 302.00 | 302.00 | 1.68% | 8,377 |
| Jan 19, 2026 | 296.80 | 302.00 | 302.00 | 297.00 | 297.00 | 0.07% | 30 |
| Jan 16, 2026 | 288.60 | 300.00 | 293.00 | 296.80 | 296.80 | 2.84% | 7,685 |
| Jan 15, 2026 | 299.50 | 299.00 | 288.00 | 288.60 | 288.60 | -3.64% | 3,710 |
| Jan 14, 2026 | 298.00 | 305.00 | 290.00 | 299.50 | 299.50 | 0.50% | 30,526 |
| Jan 13, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.10% | 428,381 |
| Jan 12, 2026 | 304.70 | 303.90 | 295.00 | 298.30 | 298.30 | -2.10% | 3,937 |
| Jan 9, 2026 | 300.20 | 309.10 | 304.50 | 304.70 | 304.70 | 1.50% | 1,045 |
| Jan 8, 2026 | 295.40 | 304.90 | 294.50 | 300.20 | 300.20 | 1.62% | 5,944 |
| Jan 7, 2026 | 305.00 | 305.00 | 295.10 | 295.40 | 295.40 | -3.15% | 6,296 |
| Jan 6, 2026 | 293.10 | 309.90 | 293.10 | 305.00 | 305.00 | 0.30% | 6,299 |
| Jan 5, 2026 | 305.00 | 307.50 | 293.40 | 304.10 | 304.10 | 0.76% | 8,551 |
| Jan 1, 2026 | 301.50 | 320.00 | 286.00 | 301.80 | 301.80 | 0.10% | 10,651 |
| Dec 31, 2025 | 300.00 | 320.00 | 300.00 | 301.50 | 301.50 | 0.50% | 25,514 |
| Dec 30, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | -4.03% | 38,392 |
| Dec 29, 2025 | 336.80 | 335.00 | 285.10 | 312.60 | 312.60 | -7.19% | 19,775 |
| Dec 28, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | 2 |
| Dec 25, 2025 | 340.60 | 339.00 | 320.00 | 336.80 | 336.80 | -1.12% | 10,903 |
| Dec 24, 2025 | 341.70 | 339.00 | 339.00 | 340.60 | 340.60 | -0.32% | 266 |
| Dec 23, 2025 | 344.90 | 344.90 | 335.50 | 341.70 | 341.70 | -0.93% | 429 |
| Dec 22, 2025 | 345.00 | 345.00 | 344.70 | 344.90 | 344.90 | 0.38% | 10,437 |
| Dec 21, 2025 | 358.60 | 358.60 | 339.60 | 343.60 | 343.60 | 1.36% | 812 |
| Dec 18, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0.33% | 2,113 |
| Dec 17, 2025 | 339.10 | 339.10 | 337.10 | 337.90 | 337.90 | -0.35% | 2,983 |
| Dec 16, 2025 | 341.40 | 339.60 | 327.60 | 339.10 | 339.10 | -0.67% | 1,116 |
| Dec 15, 2025 | 377.00 | 377.00 | 339.90 | 341.40 | 341.40 | 4.37% | 1,509 |
| Dec 14, 2025 | 328.40 | 328.40 | 316.50 | 327.10 | 327.10 | -0.40% | 424 |
| Dec 11, 2025 | 350.00 | 350.00 | 324.90 | 328.40 | 328.40 | -0.36% | 6,816 |
| Dec 10, 2025 | 341.00 | 349.90 | 305.60 | 329.60 | 329.60 | 3.36% | 48,497 |
| Dec 9, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - | 60 |
| Dec 8, 2025 | 329.00 | 329.00 | 314.00 | 318.90 | 318.90 | 0.54% | 17,196 |
| Dec 7, 2025 | 307.90 | 388.00 | 307.90 | 317.20 | 317.20 | 3.02% | 1,280 |
| Dec 4, 2025 | 305.00 | 312.60 | 305.00 | 307.90 | 307.90 | 0.95% | 3,158 |
| Dec 3, 2025 | 300.60 | 310.00 | 304.90 | 305.00 | 305.00 | 1.46% | 45,631 |
| Dec 2, 2025 | 301.10 | 301.20 | 300.00 | 300.60 | 300.60 | -0.17% | 6,490 |
| Dec 1, 2025 | 270.00 | 301.20 | 270.00 | 301.10 | 301.10 | 1.96% | 4,057 |
| Nov 30, 2025 | 295.00 | 295.30 | 295.30 | 295.30 | 295.30 | 0.10% | 720 |
| Nov 27, 2025 | 297.70 | 305.60 | 281.00 | 295.00 | 295.00 | -0.91% | 5,932 |
| Nov 26, 2025 | 297.90 | 297.90 | 288.10 | 297.70 | 297.70 | -0.07% | 6,845 |
| Nov 25, 2025 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - | 1,539 |
| Nov 24, 2025 | 302.00 | 305.60 | 295.00 | 297.90 | 297.90 | -0.80% | 14,856 |
| Nov 23, 2025 | 302.60 | 302.00 | 295.00 | 300.30 | 300.30 | -0.76% | 29,963 |
| Nov 20, 2025 | 300.00 | 303.90 | 300.00 | 302.60 | 302.60 | -0.46% | 1,824 |
| Nov 19, 2025 | 300.70 | 304.00 | 300.00 | 304.00 | 304.00 | -0.23% | 68,083 |
| Nov 18, 2025 | 305.00 | 305.00 | 303.80 | 304.70 | 304.70 | -0.65% | 4,852 |
| Nov 17, 2025 | 302.00 | 308.00 | 304.90 | 306.70 | 306.70 | 1.56% | 890 |
| Nov 16, 2025 | 280.00 | 305.20 | 280.00 | 302.00 | 302.00 | -0.03% | 28,140 |
| Nov 13, 2025 | 304.50 | 304.50 | 301.20 | 302.10 | 302.10 | -0.79% | 596 |
| Nov 12, 2025 | 303.20 | 305.00 | 301.90 | 304.50 | 304.50 | 0.43% | 3,707 |
| Nov 11, 2025 | 275.10 | 304.00 | 275.10 | 303.20 | 303.20 | 1.07% | 7,564 |
| Nov 10, 2025 | 261.00 | 304.00 | 261.00 | 300.00 | 300.00 | 0.33% | 49,761 |
| Nov 9, 2025 | 299.00 | 299.00 | 298.90 | 299.00 | 299.00 | - | 1,384 |
| Nov 6, 2025 | 285.10 | 315.00 | 285.10 | 299.00 | 299.00 | 4.88% | 44,947 |
| Nov 4, 2025 | 285.10 | 285.20 | 285.10 | 285.10 | 285.10 | - | 6,230 |
| Nov 3, 2025 | 288.40 | 285.40 | 285.00 | 285.10 | 285.10 | -1.14% | 7,060 |
| Nov 2, 2025 | 290.00 | 290.00 | 260.00 | 288.40 | 288.40 | -0.55% | 3,245 |
| Oct 30, 2025 | 289.40 | 290.00 | 290.00 | 290.00 | 290.00 | 0.21% | 17,277 |
| Oct 29, 2025 | 288.30 | 291.50 | 288.40 | 289.40 | 289.40 | 0.38% | 16,581 |
| Oct 27, 2025 | 287.30 | 291.50 | 288.00 | 288.30 | 288.30 | 0.35% | 5,078 |
| Oct 26, 2025 | 285.80 | 290.00 | 260.10 | 287.30 | 287.30 | 0.52% | 23,449 |
| Oct 23, 2025 | 274.00 | 287.00 | 274.00 | 285.80 | 285.80 | -0.42% | 27,005 |
| Oct 22, 2025 | 274.00 | 290.00 | 274.00 | 287.00 | 287.00 | 0.53% | 7,940 |
| Oct 21, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 2,010 |
| Oct 20, 2025 | 274.10 | 286.20 | 274.10 | 285.50 | 285.50 | -0.24% | 6,556 |
| Oct 19, 2025 | 286.40 | 293.00 | 285.00 | 286.20 | 286.20 | -0.07% | 7,243 |
| Oct 16, 2025 | 279.20 | 290.00 | 279.20 | 286.40 | 286.40 | -0.59% | 7,452 |
| Oct 15, 2025 | 295.00 | 295.00 | 287.00 | 288.10 | 288.10 | -1.13% | 24,898 |