tiprankstipranks
Trending News
More News >
Bareket Capital Ltd. (IL:BRKT)
:BRKT
Israel Market
Advertisement

Bareket (BRKT) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
240.00
240.00
240.00
240.00
240.00
+2.13%
932
0.03
Jul 23, 2025
239.80
235.00
235.00
235.00
235.00
-2.00%
13,800
0.50
Jul 22, 2025
239.90
239.80
239.80
239.80
239.80
-0.04%
1,276
0.05
Jul 21, 2025
246.20
240.00
227.10
239.90
239.90
-2.56%
16,233
0.60
Jul 20, 2025
247.10
247.10
244.80
246.20
246.20
-0.36%
2,500
0.09
Jul 17, 2025
247.10
247.10
247.10
0.00%
0
0.00
Jul 16, 2025
249.00
249.00
249.00
247.10
247.10
0.00%
11
<0.01
Jul 15, 2025
248.00
248.00
245.00
247.10
247.10
-0.12%
8,147
0.30
Jul 14, 2025
250.00
250.00
233.00
247.40
247.40
+8.94%
9,562
0.35
Jul 13, 2025
250.00
250.00
215.20
227.10
227.10
-4.66%
25,217
0.94
Jul 10, 2025
241.00
241.00
232.60
238.20
238.20
+2.81%
15,010
0.56
Jul 09, 2025
233.50
239.90
230.10
231.70
231.70
-0.77%
46,656
1.74
Jul 08, 2025
236.90
241.00
233.00
233.50
233.50
-1.44%
22,040
0.83
Jul 07, 2025
240.50
240.50
235.00
236.90
236.90
-1.50%
34,500
1.32
Jul 06, 2025
244.90
244.50
240.00
240.50
240.50
-1.80%
27,698
1.05
Jul 03, 2025
245.00
245.00
244.50
244.90
244.90
+2.04%
12,083
0.46
Jul 02, 2025
241.00
240.00
235.00
240.00
240.00
-0.41%
14,580
0.56
Jul 01, 2025
233.30
241.00
231.00
241.00
241.00
+3.30%
62,210
2.48
Jun 30, 2025
233.00
241.90
233.00
233.30
233.30
-2.79%
47,577
1.87
Jun 29, 2025
240.10
240.10
225.10
240.00
240.00
-0.04%
68,356
2.77
Jun 26, 2025
240.10
240.10
240.10
0.00%
0
0.00
Jun 25, 2025
234.20
242.00
240.00
240.10
240.10
+2.52%
5,210
0.21
Jun 24, 2025
224.60
242.00
224.60
234.20
234.20
+4.27%
7,625
0.31
Jun 23, 2025
221.30
239.90
220.10
224.60
224.60
+1.49%
25,428
1.05
Jun 22, 2025
222.00
222.00
214.50
221.30
221.30
+1.33%
10,238
0.42
Jun 19, 2025
214.50
222.00
214.50
218.40
218.40
+1.82%
15,740
0.66
Jun 18, 2025
215.00
216.00
213.90
214.50
214.50
-0.60%
638,270
46.21
Jun 17, 2025
205.20
216.00
205.20
215.80
215.80
+2.76%
935
0.07
Jun 16, 2025
193.00
210.00
193.00
210.00
210.00
+1.50%
35,522
2.56
Jun 15, 2025
193.10
216.00
193.10
206.90
206.90
-1.99%
6,487
0.47
Jun 12, 2025
206.00
209.00
206.00
211.10
211.10
-1.77%
589
0.04
Jun 11, 2025
214.90
214.90
214.90
0.00%
0
0.00
Jun 10, 2025
214.90
214.90
214.90
0.00%
0
0.00
Jun 09, 2025
212.00
215.00
212.00
214.90
214.90
+0.28%
13,953
0.99
Jun 08, 2025
192.50
215.00
192.50
214.30
214.30
-0.79%
11,371
0.80
Jun 05, 2025
205.30
219.90
205.30
216.00
216.00
0.00%
2,920
0.20
Jun 04, 2025
206.00
223.60
206.00
216.00
216.00
-1.55%
16,540
1.16
Jun 03, 2025
225.00
220.00
200.00
219.40
219.40
-2.49%
7,498
0.53
May 29, 2025
231.00
231.00
225.00
225.00
225.00
+1.81%
59,284
4.30
May 28, 2025
225.30
225.30
220.00
221.00
221.00
-1.91%
189,783
17.61
May 27, 2025
234.00
231.80
224.50
225.30
225.30
-3.72%
23,254
2.23
May 26, 2025
234.00
234.00
234.00
234.00
234.00
0.00%
3,700
0.36
May 25, 2025
238.10
237.70
229.10
234.00
234.00
-1.72%
16,103
1.33
May 22, 2025
236.10
238.10
238.10
238.10
238.10
+0.85%
1,050
0.08
May 21, 2025
238.10
237.00
229.10
236.10
236.10
-0.84%
5,810
0.42
May 20, 2025
234.00
240.00
234.00
238.10
238.10
+2.67%
19,960
1.48
May 19, 2025
233.00
233.00
231.50
231.90
231.90
-0.13%
5,945
0.44
May 18, 2025
234.00
234.00
229.00
232.20
232.20
-0.77%
30,593
2.34
May 15, 2025
234.00
234.00
234.00
234.00
234.00
+1.69%
1,010
0.08
May 14, 2025
229.00
234.90
229.00
230.10
230.10
+1.37%
39,323
2.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis