tiprankstipranks
Trending News
More News >
Brand Group (M.G) Ltd (IL:BRND)
:BRND
Israel Market
Advertisement

Brand (BRND) 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
356.40
361.10
355.00
357.50
357.50
+0.31%
113,853
1.37
Jul 23, 2025
351.80
360.30
354.00
356.40
356.40
+1.31%
13,402
0.16
Jul 22, 2025
357.00
357.00
350.10
351.80
351.80
-1.54%
68,161
0.83
Jul 21, 2025
361.00
361.00
356.20
357.30
357.30
-1.02%
19,110
0.23
Jul 20, 2025
364.00
364.00
360.80
361.00
361.00
+0.56%
1,434
0.02
Jul 17, 2025
360.00
366.00
347.60
359.00
359.00
-1.16%
407,361
5.41
Jul 16, 2025
361.50
364.80
361.50
363.20
363.20
+0.47%
2,420
0.03
Jul 15, 2025
370.00
370.00
354.00
361.50
361.50
+2.12%
8,373
0.11
Jul 14, 2025
352.00
359.20
351.20
354.00
354.00
-0.45%
54,398
0.73
Jul 13, 2025
374.00
374.00
352.00
355.60
355.60
-1.17%
10,946
0.15
Jul 10, 2025
363.20
373.50
357.00
359.80
359.80
-0.94%
41,506
0.56
Jul 09, 2025
374.00
374.00
363.00
363.20
363.20
+0.69%
19,411
0.26
Jul 08, 2025
356.60
370.00
357.00
360.70
360.70
+1.15%
433,259
6.44
Jul 07, 2025
372.00
368.50
354.00
356.60
356.60
-4.14%
56,855
0.85
Jul 06, 2025
368.50
376.50
368.00
372.00
372.00
+0.95%
2,151
0.03
Jul 03, 2025
374.50
374.50
365.00
368.50
368.50
+0.57%
92,739
1.41
Jul 02, 2025
360.00
369.90
357.20
366.40
366.40
+1.75%
208,904
3.33
Jul 01, 2025
388.00
388.00
353.00
360.10
360.10
-1.50%
68,678
1.11
Jun 30, 2025
368.20
369.00
363.00
365.60
365.60
-0.71%
13,774
0.22
Jun 29, 2025
369.00
381.30
355.00
368.20
368.20
+2.91%
41,098
0.67
Jun 26, 2025
358.00
368.90
354.70
357.80
357.80
+0.87%
117,677
1.97
Jun 25, 2025
352.90
356.50
352.90
354.70
354.70
+0.51%
74,659
1.27
Jun 24, 2025
345.50
355.00
345.80
352.90
352.90
+2.14%
54,890
0.93
Jun 23, 2025
350.30
355.90
342.00
345.50
345.50
-1.37%
3,986
0.07
Jun 22, 2025
367.90
367.90
345.00
350.30
350.30
-1.82%
101,527
1.77
Jun 19, 2025
361.00
365.80
341.40
356.80
356.80
-0.34%
189,529
3.46
Jun 18, 2025
319.30
360.80
324.00
358.00
358.00
+12.12%
922,295
22.92
Jun 17, 2025
311.30
320.50
304.00
319.30
319.30
+2.57%
200,637
5.39
Jun 16, 2025
304.20
325.40
303.90
311.30
311.30
+2.33%
458,679
15.32
Jun 15, 2025
302.00
311.10
302.00
304.20
304.20
+0.20%
43,885
1.50
Jun 12, 2025
312.00
312.00
297.00
303.60
303.60
-1.87%
193,910
7.36
Jun 11, 2025
301.00
320.00
295.00
309.40
309.40
+10.46%
611,946
36.77
Jun 10, 2025
275.00
286.00
270.60
280.10
280.10
+4.91%
276,917
22.07
Jun 09, 2025
268.30
270.20
264.80
267.00
267.00
-0.48%
8,526
0.68
Jun 08, 2025
267.00
276.90
267.00
268.30
268.30
+0.49%
10,451
0.82
Jun 05, 2025
254.00
275.00
254.00
267.00
267.00
+2.18%
12,489
0.97
Jun 04, 2025
260.50
269.30
255.00
261.30
261.30
+0.31%
61,517
5.14
Jun 03, 2025
258.40
270.00
255.00
260.50
260.50
-4.23%
18,541
1.51
May 29, 2025
262.20
272.00
271.80
272.00
272.00
+3.74%
7,472
0.60
May 28, 2025
263.80
273.40
262.00
262.20
262.20
-0.61%
5,020
0.41
May 27, 2025
260.00
268.00
260.00
263.80
263.80
-0.34%
3,039
0.25
May 26, 2025
272.40
276.00
262.10
264.70
264.70
-2.83%
29,171
2.38
May 25, 2025
274.90
273.50
270.10
272.40
272.40
-0.91%
13,874
1.09
May 22, 2025
281.80
275.00
273.40
274.90
274.90
-2.45%
1,917
0.15
May 21, 2025
290.50
290.50
276.00
281.80
281.80
+0.90%
344
0.03
May 20, 2025
273.00
291.90
273.00
279.30
279.30
-1.10%
11,636
0.88
May 19, 2025
283.70
278.10
278.10
282.40
282.40
-0.46%
157
0.01
May 18, 2025
297.00
297.00
282.10
283.70
283.70
-1.94%
1,053
0.07
May 15, 2025
290.20
290.20
288.00
289.30
289.30
-0.31%
1,126
0.08
May 14, 2025
292.20
292.00
289.80
290.20
290.20
-0.68%
8,465
0.52
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