Bareket Capital Ltd (TLV:BRKT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 307.90
+2.90 (0.95%)
Dec 4, 2025, 5:24 PM IDT
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 275.00 | 292.50 | 275.00 | 291.40 | 291.40 | 1.92% | 12,860 |
| Oct 9, 2025 | 292.50 | 292.50 | 285.00 | 285.90 | 285.90 | 0.67% | 25,708 |
| Oct 8, 2025 | 272.90 | 285.00 | 272.90 | 284.00 | 284.00 | 1.39% | 11,291 |
| Oct 5, 2025 | 274.00 | 284.00 | 274.00 | 280.10 | 280.10 | 0.65% | 5,560 |
| Sep 30, 2025 | 282.70 | 280.00 | 251.10 | 278.30 | 278.30 | -1.56% | 5,264 |
| Sep 28, 2025 | 268.10 | 283.30 | 268.10 | 282.70 | 282.70 | 1.91% | 7,303 |
| Sep 25, 2025 | 268.00 | 278.00 | 268.00 | 277.40 | 277.40 | 0.65% | 1,460 |
| Sep 21, 2025 | 275.00 | 283.30 | 275.00 | 275.60 | 275.60 | 0.22% | 8,559 |
| Sep 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 82,454 |
| Sep 17, 2025 | 273.60 | 275.00 | 265.00 | 275.00 | 275.00 | 0.51% | 64,042 |
| Sep 16, 2025 | 275.10 | 285.00 | 270.00 | 273.60 | 273.60 | -2.84% | 72,827 |
| Sep 15, 2025 | 279.10 | 292.50 | 275.00 | 281.60 | 281.60 | -1.81% | 8,019 |
| Sep 14, 2025 | 279.00 | 290.00 | 279.00 | 286.80 | 286.80 | -1.54% | 3,401 |
| Sep 11, 2025 | 292.00 | 292.00 | 277.00 | 291.30 | 291.30 | 0.66% | 2,892 |
| Sep 10, 2025 | 292.00 | 292.00 | 261.30 | 289.40 | 289.40 | -1.13% | 4,480 |
| Sep 9, 2025 | 293.60 | 296.00 | 261.10 | 292.70 | 292.70 | -0.31% | 9,972 |
| Sep 8, 2025 | 271.00 | 295.00 | 265.00 | 293.60 | 293.60 | 9.27% | 133,747 |
| Sep 7, 2025 | 268.30 | 268.90 | 268.00 | 268.70 | 268.70 | 0.15% | 4,973 |
| Sep 4, 2025 | 261.80 | 269.00 | 261.80 | 268.30 | 268.30 | 4.93% | 47,475 |
| Sep 3, 2025 | 266.80 | 266.80 | 240.00 | 255.70 | 255.70 | -4.16% | 55,216 |
| Sep 2, 2025 | 266.90 | 266.80 | 266.80 | 266.80 | 266.80 | -0.04% | 500 |
| Sep 1, 2025 | 267.30 | 267.30 | 267.30 | 266.90 | 266.90 | 0.34% | 530 |
| Aug 31, 2025 | 266.10 | 266.80 | 265.60 | 266.00 | 266.00 | -0.04% | 2,210 |
| Aug 28, 2025 | 266.80 | 266.80 | 266.80 | 266.10 | 266.10 | - | 5 |
| Aug 27, 2025 | 266.80 | 266.80 | 265.20 | 266.10 | 266.10 | 0.23% | 16,704 |
| Aug 26, 2025 | 266.00 | 265.60 | 265.50 | 265.50 | 265.50 | -0.19% | 7,555 |
| Aug 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.31% | 1,080 |
| Aug 24, 2025 | 266.80 | 266.80 | 255.10 | 260.00 | 260.00 | 1.92% | 104,432 |
| Aug 21, 2025 | 267.00 | 258.00 | 252.00 | 255.10 | 255.10 | -4.46% | 31,981 |
| Aug 20, 2025 | 267.60 | 267.30 | 266.80 | 267.00 | 267.00 | -0.22% | 1,681 |
| Aug 19, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 3.52% | 5,200 |
| Aug 18, 2025 | 266.00 | 267.80 | 252.00 | 258.50 | 258.50 | 0.62% | 16,109 |
| Aug 17, 2025 | 241.50 | 270.00 | 240.00 | 256.90 | 256.90 | 6.38% | 1,322,460 |
| Aug 14, 2025 | 244.00 | 244.00 | 235.00 | 241.50 | 241.50 | 1.26% | 8,694 |
| Aug 13, 2025 | 240.00 | 240.00 | 235.00 | 238.50 | 238.50 | -1.04% | 20,171 |
| Aug 12, 2025 | 221.00 | 245.00 | 221.00 | 241.00 | 241.00 | -1.47% | 6,545 |
| Aug 11, 2025 | 236.10 | 245.00 | 236.10 | 244.60 | 244.60 | 0.58% | 719 |
| Aug 10, 2025 | 236.00 | 245.00 | 236.00 | 243.20 | 243.20 | 0.79% | 3,308 |
| Aug 7, 2025 | 242.00 | 242.00 | 240.00 | 241.30 | 241.30 | -0.49% | 21,930 |
| Aug 6, 2025 | 255.00 | 255.00 | 230.10 | 242.50 | 242.50 | -4.98% | 45,347 |
| Aug 5, 2025 | 239.40 | 300.00 | 248.10 | 255.20 | 255.20 | 6.60% | 54,824 |
| Aug 4, 2025 | 237.90 | 257.90 | 235.00 | 239.40 | 239.40 | 0.63% | 9,616 |
| Jul 31, 2025 | 239.40 | 237.00 | 237.00 | 237.90 | 237.90 | -0.63% | 500 |
| Jul 28, 2025 | 240.00 | 239.00 | 239.00 | 239.40 | 239.40 | -0.25% | 500 |
| Jul 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.13% | 932 |
| Jul 23, 2025 | 239.80 | 235.00 | 235.00 | 235.00 | 235.00 | -2.00% | 13,800 |
| Jul 22, 2025 | 239.90 | 239.80 | 239.80 | 239.80 | 239.80 | -0.04% | 1,276 |
| Jul 21, 2025 | 246.20 | 240.00 | 227.10 | 239.90 | 239.90 | -2.56% | 16,233 |
| Jul 20, 2025 | 247.10 | 247.10 | 244.80 | 246.20 | 246.20 | -0.36% | 2,500 |
| Jul 16, 2025 | 249.00 | 249.00 | 249.00 | 247.10 | 247.10 | - | 11 |
| Jul 15, 2025 | 248.00 | 248.00 | 245.00 | 247.10 | 247.10 | -0.12% | 8,147 |
| Jul 14, 2025 | 250.00 | 250.00 | 233.00 | 247.40 | 247.40 | 8.94% | 9,562 |
| Jul 13, 2025 | 250.00 | 250.00 | 215.20 | 227.10 | 227.10 | -4.66% | 25,217 |
| Jul 10, 2025 | 241.00 | 241.00 | 232.60 | 238.20 | 238.20 | 2.81% | 15,010 |
| Jul 9, 2025 | 233.50 | 239.90 | 230.10 | 231.70 | 231.70 | -0.77% | 46,656 |
| Jul 8, 2025 | 236.90 | 241.00 | 233.00 | 233.50 | 233.50 | -1.44% | 22,040 |
| Jul 7, 2025 | 240.50 | 240.50 | 235.00 | 236.90 | 236.90 | -1.50% | 34,500 |
| Jul 6, 2025 | 244.90 | 244.50 | 240.00 | 240.50 | 240.50 | -1.80% | 27,698 |
| Jul 3, 2025 | 245.00 | 245.00 | 244.50 | 244.90 | 244.90 | 2.04% | 12,083 |
| Jul 2, 2025 | 241.00 | 240.00 | 235.00 | 240.00 | 240.00 | -0.41% | 14,580 |
| Jul 1, 2025 | 233.30 | 241.00 | 231.00 | 241.00 | 241.00 | 3.30% | 62,210 |
| Jun 30, 2025 | 233.00 | 241.90 | 233.00 | 233.30 | 233.30 | -2.79% | 47,577 |
| Jun 29, 2025 | 240.10 | 240.10 | 225.10 | 240.00 | 240.00 | -0.04% | 68,356 |
| Jun 25, 2025 | 234.20 | 242.00 | 240.00 | 240.10 | 240.10 | 2.52% | 5,210 |
| Jun 24, 2025 | 224.60 | 242.00 | 224.60 | 234.20 | 234.20 | 4.27% | 7,625 |