Bareket Capital Ltd (TLV:BRKT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 310.00
+3.40 (1.11%)
Apr 29, 2026, 5:24 PM IDT
Bareket Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 319.80 | 319.80 | 300.00 | 300.00 | - | -2.15% | 30,461 |
| Apr 28, 2026 | 338.90 | 338.90 | 295.20 | 306.60 | 306.60 | -4.43% | 10,717 |
| Apr 27, 2026 | 321.40 | 404.00 | 271.10 | 320.80 | 320.80 | -0.19% | 9,797 |
| Apr 24, 2026 | 305.00 | 333.00 | 305.00 | 321.40 | 321.40 | 6.64% | 3,302 |
| Apr 23, 2026 | 302.40 | 305.00 | 299.90 | 301.40 | 301.40 | -0.33% | 5,380 |
| Apr 20, 2026 | 303.80 | 303.80 | 299.00 | 302.40 | 302.40 | 0.23% | 7,114 |
| Apr 17, 2026 | 304.00 | 304.00 | 303.40 | 301.70 | 301.70 | 0.27% | 227 |
| Apr 16, 2026 | 304.00 | 304.00 | 304.00 | 300.90 | 300.90 | 1.48% | 405 |
| Apr 15, 2026 | 304.00 | 304.00 | 295.60 | 296.50 | 296.50 | -2.08% | 5,710 |
| Apr 14, 2026 | 305.00 | 305.00 | 297.90 | 302.80 | 302.80 | -0.72% | 245 |
| Apr 13, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.36% | 771 |
| Apr 10, 2026 | 304.00 | 304.00 | 303.10 | 303.90 | 303.90 | -1.55% | 3,539 |
| Apr 9, 2026 | 310.00 | 310.00 | 305.00 | 308.70 | 308.70 | 10.09% | 3,423 |
| Apr 6, 2026 | 291.20 | 298.60 | 280.00 | 280.40 | 280.40 | -8.37% | 19,094 |
| Apr 3, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 291.19 | - | 224 |
| Mar 31, 2026 | 320.40 | 350.00 | 291.00 | 306.00 | 291.19 | -1.95% | 30,091 |
| Mar 30, 2026 | 314.00 | 320.40 | 294.90 | 312.10 | 296.99 | 5.30% | 9,155 |
| Mar 27, 2026 | 298.20 | 307.40 | 296.00 | 296.40 | 282.05 | -0.60% | 5,189 |
| Mar 26, 2026 | 302.30 | 302.30 | 290.00 | 298.20 | 283.77 | -4.51% | 22,849 |
| Mar 25, 2026 | 315.00 | 315.00 | 312.30 | 312.30 | 297.19 | 8.78% | 7,804 |
| Mar 24, 2026 | 315.40 | 316.00 | 287.00 | 287.10 | 273.20 | -0.79% | 51,543 |
| Mar 23, 2026 | 305.00 | 305.00 | 288.00 | 289.40 | 275.39 | -4.93% | 21,119 |
| Mar 20, 2026 | 315.00 | 315.00 | 304.00 | 304.40 | 289.67 | -3.18% | 675 |
| Mar 19, 2026 | 309.70 | 320.00 | 309.70 | 314.40 | 299.18 | 9.02% | 8,855 |
| Mar 18, 2026 | 309.70 | 309.70 | 282.00 | 288.40 | 274.44 | -6.58% | 15,648 |
| Mar 17, 2026 | 294.30 | 309.80 | 294.30 | 308.70 | 293.76 | 4.89% | 22,719 |
| Mar 16, 2026 | 309.90 | 300.80 | 290.00 | 294.30 | 280.06 | -5.03% | 19,527 |
| Mar 13, 2026 | 309.80 | 310.00 | 304.50 | 309.90 | 294.90 | 7.94% | 15,561 |
| Mar 12, 2026 | 309.90 | 309.90 | 286.00 | 287.10 | 273.20 | -1.07% | 12,559 |
| Mar 11, 2026 | 296.00 | 313.60 | 290.00 | 290.20 | 276.15 | -1.96% | 11,546 |
| Mar 10, 2026 | 313.60 | 313.60 | 313.60 | 296.00 | 281.67 | 1.34% | 126 |
| Mar 9, 2026 | 315.90 | 313.40 | 290.00 | 292.10 | 277.96 | -7.53% | 6,816 |
| Mar 6, 2026 | 319.60 | 315.90 | 315.90 | 315.90 | 300.61 | -1.16% | 1,585 |
| Mar 5, 2026 | 320.90 | 320.90 | 319.00 | 319.60 | 304.13 | 3.40% | 1,486 |
| Mar 4, 2026 | 294.00 | 317.10 | 294.00 | 309.10 | 294.14 | 5.14% | 10,941 |
| Mar 2, 2026 | 289.40 | 322.10 | 289.40 | 294.00 | 279.77 | 1.59% | 1,204 |
| Feb 27, 2026 | 302.30 | 290.00 | 286.10 | 289.40 | 275.39 | -4.27% | 9,944 |
| Feb 26, 2026 | 301.20 | 316.30 | 300.00 | 302.30 | 287.67 | 0.37% | 1,154 |
| Feb 25, 2026 | 317.60 | 317.60 | 294.00 | 301.20 | 286.62 | -2.40% | 8,891 |
| Feb 24, 2026 | 317.40 | 317.40 | 300.00 | 308.60 | 293.66 | -2.77% | 4,161 |
| Feb 23, 2026 | 317.90 | 317.90 | 317.40 | 317.40 | 302.04 | 1.93% | 1,106 |
| Feb 20, 2026 | 317.90 | 317.90 | 308.30 | 311.40 | 296.33 | -0.57% | 261 |
| Feb 19, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 298.04 | - | 196 |
| Feb 18, 2026 | 317.90 | 317.90 | 317.90 | 313.20 | 298.04 | 0.38% | 127 |
| Feb 17, 2026 | 317.90 | 317.90 | 309.90 | 312.00 | 296.90 | -1.86% | 486 |
| Feb 16, 2026 | 318.20 | 318.20 | 317.90 | 317.90 | 302.51 | 3.28% | 1,019 |
| Feb 13, 2026 | 318.20 | 318.20 | 318.20 | 307.80 | 292.90 | 0.46% | 77 |
| Feb 12, 2026 | 319.00 | 319.00 | 303.00 | 306.40 | 291.57 | 0.79% | 779 |
| Feb 11, 2026 | 319.50 | 315.00 | 292.50 | 304.00 | 289.29 | -4.85% | 84,473 |
| Feb 10, 2026 | 324.00 | 319.50 | 319.50 | 319.50 | 304.04 | -1.39% | 661 |
| Feb 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 308.32 | - | 23 |
| Feb 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 308.32 | - | 1 |
| Feb 5, 2026 | 312.70 | 324.00 | 324.00 | 324.00 | 308.32 | 3.61% | 17,378 |
| Feb 4, 2026 | 315.00 | 305.00 | 305.00 | 312.70 | 297.57 | -0.73% | 147 |
| Feb 3, 2026 | 307.10 | 315.00 | 315.00 | 315.00 | 299.75 | 2.57% | 5,028 |
| Feb 2, 2026 | 306.30 | 309.10 | 306.30 | 307.10 | 292.24 | 0.26% | 190 |
| Jan 30, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 291.48 | - | 22 |
| Jan 29, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 291.48 | - | 10 |
| Jan 28, 2026 | 308.70 | 290.00 | 290.00 | 306.30 | 291.48 | -0.78% | 86 |
| Jan 27, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 293.76 | - | 151 |
| Jan 26, 2026 | 306.00 | 309.90 | 301.10 | 308.70 | 293.76 | 0.88% | 543 |
| Jan 23, 2026 | 295.00 | 310.00 | 295.00 | 306.00 | 291.19 | 0.33% | 4,188 |
| Jan 22, 2026 | 301.70 | 309.00 | 296.00 | 305.00 | 290.24 | 1.09% | 26,597 |
| Jan 21, 2026 | 302.00 | 305.90 | 293.00 | 301.70 | 287.10 | -0.10% | 2,104 |
| Jan 20, 2026 | 297.00 | 302.10 | 301.10 | 302.00 | 287.38 | 1.68% | 8,377 |
| Jan 19, 2026 | 296.80 | 302.00 | 302.00 | 297.00 | 282.63 | 0.07% | 30 |
| Jan 16, 2026 | 288.60 | 300.00 | 293.00 | 296.80 | 282.44 | 2.84% | 7,685 |
| Jan 15, 2026 | 299.50 | 299.00 | 288.00 | 288.60 | 274.63 | -3.64% | 3,710 |
| Jan 14, 2026 | 298.00 | 305.00 | 290.00 | 299.50 | 285.00 | 0.50% | 30,526 |
| Jan 13, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 283.58 | -0.10% | 428,381 |
| Jan 12, 2026 | 304.70 | 303.90 | 295.00 | 298.30 | 283.86 | -2.10% | 3,937 |
| Jan 9, 2026 | 300.20 | 309.10 | 304.50 | 304.70 | 289.95 | 1.50% | 1,045 |
| Jan 8, 2026 | 295.40 | 304.90 | 294.50 | 300.20 | 285.67 | 1.62% | 5,944 |
| Jan 7, 2026 | 305.00 | 305.00 | 295.10 | 295.40 | 281.10 | -3.15% | 6,296 |
| Jan 6, 2026 | 293.10 | 309.90 | 293.10 | 305.00 | 290.24 | 0.30% | 6,299 |
| Jan 5, 2026 | 305.00 | 307.50 | 293.40 | 304.10 | 289.38 | 0.76% | 8,551 |
| Jan 1, 2026 | 301.50 | 320.00 | 286.00 | 301.80 | 287.19 | 0.10% | 10,651 |
| Dec 31, 2025 | 300.00 | 320.00 | 300.00 | 301.50 | 286.91 | 0.50% | 25,514 |
| Dec 30, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 285.48 | -4.03% | 38,392 |
| Dec 29, 2025 | 336.80 | 335.00 | 285.10 | 312.60 | 297.47 | -7.19% | 19,775 |
| Dec 28, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 320.50 | - | 2 |
| Dec 25, 2025 | 340.60 | 339.00 | 320.00 | 336.80 | 320.50 | -1.12% | 10,903 |
| Dec 24, 2025 | 341.70 | 339.00 | 339.00 | 340.60 | 324.12 | -0.32% | 266 |
| Dec 23, 2025 | 344.90 | 344.90 | 335.50 | 341.70 | 325.16 | -0.93% | 429 |
| Dec 22, 2025 | 345.00 | 345.00 | 344.70 | 344.90 | 328.21 | 0.38% | 10,437 |
| Dec 21, 2025 | 358.60 | 358.60 | 339.60 | 343.60 | 326.97 | 1.36% | 812 |
| Dec 18, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 322.59 | 0.33% | 2,113 |
| Dec 17, 2025 | 339.10 | 339.10 | 337.10 | 337.90 | 321.55 | -0.35% | 2,983 |
| Dec 16, 2025 | 341.40 | 339.60 | 327.60 | 339.10 | 322.69 | -0.67% | 1,116 |
| Dec 15, 2025 | 377.00 | 377.00 | 339.90 | 341.40 | 324.88 | 4.37% | 1,509 |
| Dec 14, 2025 | 328.40 | 328.40 | 316.50 | 327.10 | 311.27 | -0.40% | 424 |
| Dec 11, 2025 | 350.00 | 350.00 | 324.90 | 328.40 | 312.51 | -0.36% | 6,816 |
| Dec 10, 2025 | 341.00 | 349.90 | 305.60 | 329.60 | 313.65 | 3.36% | 48,497 |
| Dec 9, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 303.47 | - | 60 |
| Dec 8, 2025 | 329.00 | 329.00 | 314.00 | 318.90 | 303.47 | 0.54% | 17,196 |
| Dec 7, 2025 | 307.90 | 388.00 | 307.90 | 317.20 | 301.85 | 3.02% | 1,280 |
| Dec 4, 2025 | 305.00 | 312.60 | 305.00 | 307.90 | 293.00 | 0.95% | 3,158 |
| Dec 3, 2025 | 300.60 | 310.00 | 304.90 | 305.00 | 290.24 | 1.46% | 45,631 |
| Dec 2, 2025 | 301.10 | 301.20 | 300.00 | 300.60 | 286.05 | -0.17% | 6,490 |
| Dec 1, 2025 | 270.00 | 301.20 | 270.00 | 301.10 | 286.53 | 1.96% | 4,057 |