Tel Aviv - Delayed Quote ILA

Rav-Bariach (08) Industries Ltd. (BRIH.TA)

85.30

+2.80

+(3.39%)

At close: April 23 at 5:24:34 PM GMT+3

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	82.50	86.00	82.90	85.30	85.30	150,247
Apr 22, 2025	77.70	83.30	77.70	82.50	82.50	205,511
Apr 21, 2025	73.90	79.90	72.20	77.70	77.70	103,106
Apr 20, 2025	70.00	75.30	70.00	73.90	73.90	248,526
Apr 17, 2025	69.70	70.00	69.70	70.00	70.00	10,231
Apr 16, 2025	70.00	70.00	68.40	69.70	69.70	34,439
Apr 15, 2025	70.00	70.00	67.00	70.00	70.00	136,071
Apr 14, 2025	65.40	70.00	65.90	70.00	70.00	78,061
Apr 10, 2025	61.40	66.40	61.40	65.40	65.40	101,964
Apr 9, 2025	61.40	61.40	60.30	61.40	61.40	100,741
Apr 8, 2025	60.80	62.00	60.60	61.40	61.40	41,713
Apr 7, 2025	62.90	62.90	60.10	60.80	60.80	86,962
Apr 6, 2025	64.70	63.80	61.70	62.90	62.90	20,551
Apr 3, 2025	66.80	66.80	64.00	64.70	64.70	102,887
Apr 2, 2025	65.20	65.50	65.00	65.40	65.40	37,278
Apr 1, 2025	65.50	67.10	62.50	65.20	65.20	154,574
Mar 31, 2025	67.70	67.70	67.00	67.10	67.10	9,818
Mar 30, 2025	69.90	69.00	67.00	67.70	67.70	12,321
Mar 27, 2025	69.90	70.00	69.10	69.90	69.90	106,995
Mar 26, 2025	70.30	71.00	68.20	69.90	69.90	106,537
Mar 25, 2025	72.00	70.90	70.00	70.30	70.30	58,596
Mar 24, 2025	71.20	73.00	70.90	72.00	72.00	47,428
Mar 23, 2025	74.70	73.00	68.60	71.20	71.20	32,128
Mar 20, 2025	75.00	75.10	73.50	74.70	74.70	30,381
Mar 19, 2025	77.50	77.20	73.00	75.10	75.10	24,736
Mar 18, 2025	81.00	81.00	77.00	77.50	77.50	48,142
Mar 17, 2025	84.20	82.60	80.20	81.00	81.00	112,709
Mar 16, 2025	83.00	84.20	82.00	84.20	84.20	75,090
Mar 13, 2025	86.70	86.70	85.00	85.00	85.00	133,367
Mar 12, 2025	87.70	87.70	86.20	86.70	86.70	28,557
Mar 11, 2025	89.90	89.90	86.10	87.70	87.70	45,204
Mar 10, 2025	90.00	90.10	89.10	89.90	89.90	65,455
Mar 9, 2025	91.10	93.30	91.10	92.00	92.00	74,909
Mar 6, 2025	90.20	92.20	90.20	91.10	91.10	11,208
Mar 5, 2025	88.50	93.40	88.50	90.20	90.20	17,649
Mar 4, 2025	95.40	95.40	90.70	90.70	90.70	8,272
Mar 3, 2025	94.80	95.90	93.90	95.40	95.40	5,366
Mar 2, 2025	94.90	97.40	92.60	94.80	94.80	25,001
Feb 27, 2025	92.30	95.90	92.30	94.90	94.90	6,442
Feb 26, 2025	94.90	94.90	92.00	92.30	92.30	6,065
Feb 25, 2025	98.80	98.50	94.00	94.90	94.90	54,779
Feb 24, 2025	100.80	98.00	98.00	98.80	98.80	1,444
Feb 23, 2025	100.80	100.80	100.80	100.80	100.80	3,383
Feb 20, 2025	100.90	101.00	100.00	100.80	100.80	27,234
Feb 19, 2025	100.90	100.90	100.90	100.90	100.90	8,516
Feb 18, 2025	100.40	101.40	99.30	100.90	100.90	34,427
Feb 17, 2025	99.90	100.40	99.90	100.40	100.40	10,361
Feb 16, 2025	100.00	100.00	99.60	99.90	99.90	43,178
Feb 13, 2025	99.10	99.40	97.10	98.80	98.80	11,315
Feb 12, 2025	99.10	99.10	99.10	99.10	99.10	7,634
Feb 11, 2025	96.70	99.10	96.70	99.10	99.10	11,004
Feb 10, 2025	96.90	99.80	96.90	99.10	99.10	25,965
Feb 9, 2025	97.90	97.90	95.40	96.90	96.90	62,849
Feb 6, 2025	95.20	98.00	94.30	97.90	97.90	64,270
Feb 5, 2025	96.10	97.80	94.20	95.20	95.20	62,715
Feb 4, 2025	96.50	96.50	94.60	96.10	96.10	50,943
Feb 3, 2025	99.40	99.40	93.80	96.50	96.50	34,259
Feb 2, 2025	98.50	99.50	98.50	99.40	99.40	18,752
Jan 30, 2025	99.00	99.00	95.00	97.60	97.60	20,125
Jan 29, 2025	95.90	99.80	95.90	97.80	97.80	36,227
Jan 28, 2025	98.60	100.80	95.60	98.20	98.20	56,892
Jan 27, 2025	100.20	101.90	94.00	98.60	98.60	24,868
Jan 26, 2025	100.30	100.30	100.10	100.20	100.20	24,277
Jan 23, 2025	101.00	102.10	98.00	100.30	100.30	139,521
Jan 22, 2025	98.30	101.00	98.00	100.00	100.00	63,772
Jan 21, 2025	98.50	100.00	97.00	98.30	98.30	67,291
Jan 20, 2025	97.00	100.00	97.00	98.50	98.50	91,444
Jan 19, 2025	98.50	100.00	98.00	98.70	98.70	56,956
Jan 16, 2025	100.00	100.00	96.70	98.40	98.40	201,195
Jan 15, 2025	97.60	99.60	97.60	99.20	99.20	38,621
Jan 14, 2025	96.40	98.70	96.40	97.60	97.60	78,585
Jan 13, 2025	95.60	97.00	93.90	96.40	96.40	82,516
Jan 12, 2025	95.80	95.80	95.50	95.60	95.60	25,336
Jan 9, 2025	94.60	96.40	93.50	95.80	95.80	191,950
Jan 8, 2025	94.80	94.80	93.00	94.60	94.60	40,411
Jan 7, 2025	95.00	95.00	93.60	94.80	94.80	102,704
Jan 6, 2025	91.80	95.00	91.60	94.10	94.10	41,867
Jan 5, 2025	91.30	92.00	90.60	91.80	91.80	80,437
Jan 2, 2025	89.60	91.70	89.60	91.30	91.30	17,513
Jan 1, 2025	87.60	89.70	87.60	89.60	89.60	189,094
Dec 31, 2024	87.20	89.80	86.00	87.60	87.60	63,109
Dec 30, 2024	87.20	87.50	86.20	87.20	87.20	135,583
Dec 29, 2024	85.30	87.20	85.30	87.20	87.20	14,068
Dec 26, 2024	86.00	87.60	85.00	85.30	85.30	117,876
Dec 25, 2024	87.00	87.00	83.60	84.90	84.90	134,182
Dec 24, 2024	89.00	88.80	85.30	86.60	86.60	242,433
Dec 23, 2024	90.90	92.50	86.00	89.00	89.00	50,060
Dec 22, 2024	90.30	91.10	88.60	90.90	90.90	14,131
Dec 19, 2024	91.20	91.20	86.80	90.30	90.30	111,075
Dec 18, 2024	89.20	91.20	86.20	90.30	90.30	252,176
Dec 17, 2024	90.10	90.30	89.00	89.20	89.20	107,469
Dec 16, 2024	87.60	90.50	87.60	90.10	90.10	343,134
Dec 15, 2024	89.20	89.20	87.30	87.60	87.60	13,943
Dec 12, 2024	88.20	89.40	88.50	89.20	89.20	34,266
Dec 11, 2024	89.30	89.60	87.50	88.20	88.20	402,577
Dec 10, 2024	88.10	89.40	88.10	89.30	89.30	83,944
Dec 9, 2024	89.60	90.80	87.00	88.10	88.10	215,339
Dec 8, 2024	87.80	91.30	87.10	89.60	89.60	451,649
Dec 5, 2024	87.10	88.00	87.10	87.80	87.80	23,932
Dec 4, 2024	86.90	89.50	86.90	87.10	87.10	261,094
Dec 3, 2024	86.50	88.40	85.90	86.90	86.90	152,316
Dec 2, 2024	83.60	86.60	83.60	86.50	86.50	130,178
Dec 1, 2024	84.80	84.80	81.10	83.60	83.60	70,402
Nov 28, 2024	78.10	79.00	78.10	78.90	78.90	42,823
Nov 27, 2024	78.30	78.90	76.70	78.10	78.10	10,295
Nov 26, 2024	78.10	78.90	78.10	78.30	78.30	16,621
Nov 25, 2024	76.70	78.30	76.70	78.10	78.10	31,155
Nov 24, 2024	76.60	77.90	75.90	76.70	76.70	67,216
Nov 21, 2024	73.60	77.00	74.80	76.60	76.60	31,264
Nov 20, 2024	76.00	76.00	73.40	73.60	73.60	57,125
Nov 19, 2024	76.70	76.70	74.00	74.10	74.10	100,452
Nov 18, 2024	76.80	77.50	74.00	74.90	74.90	43,734
Nov 17, 2024	76.40	77.10	76.40	76.80	76.80	13,885
Nov 14, 2024	76.90	78.00	75.20	76.40	76.40	42,210
Nov 13, 2024	75.80	77.00	75.80	76.90	76.90	34,411
Nov 12, 2024	75.00	76.50	74.00	75.80	75.80	196,717
Nov 11, 2024	74.50	76.00	73.90	75.00	75.00	752,973
Nov 10, 2024	70.80	76.00	70.80	74.80	74.80	67,874
Nov 7, 2024	69.30	71.30	69.30	70.80	70.80	155,776
Nov 6, 2024	68.70	70.00	68.00	69.30	69.30	137,102
Nov 5, 2024	68.90	69.30	68.00	68.70	68.70	42,312
Nov 4, 2024	66.40	68.90	66.40	67.30	67.30	23,008
Nov 3, 2024	67.80	67.80	65.80	66.40	66.40	44,162
Oct 31, 2024	63.60	68.00	65.60	67.80	67.80	177,097
Oct 30, 2024	61.70	64.90	61.70	63.60	63.60	282,507
Oct 29, 2024	60.10	62.00	61.50	61.70	61.70	92,546
Oct 28, 2024	59.70	60.50	59.70	60.10	60.10	92,196
Oct 27, 2024	58.90	59.70	58.90	59.70	59.70	52,155
Oct 22, 2024	58.90	58.90	58.90	58.90	58.90	22,402
Oct 21, 2024	59.30	59.30	57.90	58.90	58.90	5,317
Oct 20, 2024	56.80	58.00	56.80	57.90	57.90	75,137
Oct 15, 2024	57.90	57.40	56.60	56.80	56.80	59,860
Oct 14, 2024	57.30	58.00	57.90	57.90	57.90	18,987
Oct 13, 2024	57.40	57.40	56.80	57.30	57.30	2,219
Oct 10, 2024	57.20	57.90	57.00	57.40	57.40	23,037
Oct 9, 2024	57.00	58.50	57.00	57.20	57.20	912
Oct 8, 2024	58.70	58.70	56.00	57.00	57.00	92,393
Oct 7, 2024	58.90	58.90	58.70	58.70	58.70	49,521
Oct 6, 2024	59.00	59.00	58.50	58.90	58.90	11,228
Oct 1, 2024	58.70	59.10	58.70	59.00	59.00	130,802
Sep 30, 2024	59.00	59.20	57.30	58.70	58.70	38,105
Sep 29, 2024	59.00	59.00	58.90	59.00	59.00	248,996
Sep 26, 2024	57.80	57.80	57.80	57.80	57.80	-
Sep 25, 2024	59.00	59.00	57.70	57.80	57.80	22,450
Sep 24, 2024	59.20	59.00	58.90	59.00	59.00	34,794
Sep 23, 2024	59.40	59.10	58.10	59.20	59.20	1,471
Sep 22, 2024	60.00	60.00	57.50	59.40	59.40	2,211
Sep 19, 2024	59.70	60.00	58.20	60.00	60.00	25,497
Sep 18, 2024	59.90	60.00	58.10	59.70	59.70	6,829
Sep 17, 2024	61.00	60.10	57.30	59.90	59.90	15,641
Sep 16, 2024	60.80	61.80	60.00	61.00	61.00	190,466
Sep 15, 2024	59.50	61.40	59.50	60.80	60.80	46,340
Sep 12, 2024	57.90	59.50	57.90	59.50	59.50	222,589
Sep 11, 2024	57.90	57.90	57.80	57.90	57.90	191,927
Sep 10, 2024	57.80	58.00	57.20	57.90	57.90	196,785
Sep 9, 2024	56.00	56.50	56.00	56.20	56.20	31,533
Sep 8, 2024	56.20	56.40	54.50	56.10	56.10	41,050
Sep 5, 2024	57.30	57.30	57.30	57.30	57.30	-
Sep 4, 2024	58.00	58.00	55.80	57.30	57.30	18,478
Sep 3, 2024	58.00	59.90	56.10	58.70	58.70	63,259
Sep 2, 2024	55.00	58.50	55.00	58.00	58.00	4,525
Sep 1, 2024	58.50	58.50	55.00	55.00	55.00	142,898
Aug 29, 2024	60.30	60.20	57.10	58.50	58.50	203,433
Aug 28, 2024	60.50	60.50	59.00	60.30	60.30	15,763
Aug 27, 2024	61.20	61.20	60.50	60.50	60.50	12,369
Aug 26, 2024	61.20	61.30	60.20	61.20	61.20	66,462
Aug 25, 2024	61.00	62.40	60.90	61.20	61.20	11,871
Aug 22, 2024	58.50	61.10	58.50	61.00	61.00	76,727
Aug 21, 2024	58.40	58.70	58.30	58.50	58.50	11,977
Aug 20, 2024	59.80	60.20	58.30	59.80	59.80	7,425
Aug 19, 2024	60.10	60.10	58.20	59.80	59.80	5,245
Aug 18, 2024	61.20	60.90	60.10	60.10	60.10	7,552
Aug 15, 2024	60.90	63.40	60.90	61.20	61.20	43,333
Aug 14, 2024	61.00	61.00	60.10	60.90	60.90	14,227
Aug 12, 2024	61.40	61.40	60.10	61.00	61.00	28,022
Aug 11, 2024	62.20	62.10	60.70	61.40	61.40	4,876
Aug 8, 2024	62.10	63.60	62.00	62.20	62.20	348,436
Aug 7, 2024	60.00	64.20	60.00	62.10	62.10	52,699
Aug 6, 2024	59.80	60.40	59.10	60.00	60.00	160,098
Aug 5, 2024	60.90	60.90	59.70	59.80	59.80	15,716
Aug 4, 2024	61.30	62.00	59.70	60.90	60.90	33,765
Aug 1, 2024	61.40	61.40	61.00	61.30	61.30	117,832
Jul 31, 2024	61.40	63.10	60.70	61.40	61.40	169,488
Jul 30, 2024	61.50	61.50	60.30	61.40	61.40	884,156
Jul 29, 2024	61.20	63.20	60.90	61.50	61.50	996,186
Jul 28, 2024	63.00	63.00	61.20	61.20	61.20	62,545
Jul 25, 2024	64.70	64.70	62.50	63.00	63.00	59,770
Jul 24, 2024	62.90	64.80	62.90	64.70	64.70	11,761
Jul 23, 2024	63.10	63.90	62.60	62.90	62.90	62,838
Jul 22, 2024	63.00	64.00	63.00	63.10	63.10	79,654
Jul 21, 2024	64.90	64.90	62.50	63.40	63.40	4,587
Jul 18, 2024	66.60	66.60	64.60	64.90	64.90	69,055
Jul 17, 2024	65.30	66.60	65.30	65.60	65.60	29,635
Jul 16, 2024	64.50	65.90	64.70	65.30	65.30	34,823
Jul 15, 2024	63.50	65.30	63.20	64.50	64.50	4,053
Jul 14, 2024	62.70	64.00	62.70	63.50	63.50	24,385
Jul 11, 2024	61.90	63.20	61.90	62.70	62.70	21,067
Jul 10, 2024	62.40	63.00	61.00	61.90	61.90	55,726
Jul 9, 2024	62.50	64.00	61.10	62.40	62.40	82,995
Jul 8, 2024	61.90	63.00	61.90	62.50	62.50	58,070
Jul 7, 2024	62.00	64.50	61.10	61.90	61.90	136,981
Jul 4, 2024	64.40	63.20	59.40	60.60	60.60	114,908
Jul 3, 2024	66.90	65.20	63.30	64.40	64.40	42,837
Jul 2, 2024	67.10	68.60	66.00	66.90	66.90	12,273
Jul 1, 2024	66.30	67.90	66.60	67.10	67.10	2,014
Jun 30, 2024	65.70	68.90	65.00	66.30	66.30	28,437
Jun 27, 2024	67.40	66.00	63.80	65.70	65.70	12,430
Jun 26, 2024	67.90	65.90	65.90	67.40	67.40	618
Jun 25, 2024	69.70	68.40	66.80	67.90	67.90	56,086
Jun 24, 2024	70.10	70.10	68.70	69.70	69.70	977
Jun 23, 2024	70.90	71.30	67.80	70.10	70.10	79,590
Jun 20, 2024	73.40	71.90	70.30	70.90	70.90	5,755
Jun 19, 2024	73.40	73.40	73.40	73.40	73.40	1,716
Jun 18, 2024	74.40	74.40	72.00	73.40	73.40	121,317
Jun 17, 2024	73.80	74.90	73.80	74.40	74.40	23,141
Jun 16, 2024	74.30	74.30	73.70	73.80	73.80	3,610
Jun 13, 2024	74.60	76.00	73.90	74.30	74.30	23,063
Jun 10, 2024	74.50	76.00	74.40	74.60	74.60	1,707
Jun 9, 2024	74.70	74.70	73.70	74.50	74.50	416
Jun 6, 2024	74.70	75.00	73.90	74.70	74.70	52,958
Jun 5, 2024	75.10	76.00	73.50	74.70	74.70	27,151
Jun 4, 2024	76.10	75.50	74.90	75.10	75.10	17,263
Jun 3, 2024	77.00	78.60	75.30	76.10	76.10	5,869
Jun 2, 2024	78.60	78.60	76.70	78.60	78.60	306,932
May 30, 2024	76.90	80.30	76.90	78.60	78.60	4,067
May 29, 2024	77.40	77.40	76.50	76.90	76.90	15,234
May 28, 2024	76.50	77.90	76.50	77.40	77.40	2,345
May 27, 2024	76.70	77.20	76.70	77.10	77.10	10,977
May 26, 2024	78.30	78.00	77.90	78.00	78.00	4,656
May 23, 2024	78.30	78.30	77.70	78.30	78.30	10,868
May 22, 2024	78.30	78.30	78.30	78.30	78.30	517
May 21, 2024	77.20	79.00	77.20	78.30	78.30	64,376
May 20, 2024	76.90	77.60	77.00	77.20	77.20	10,032
May 19, 2024	77.40	77.40	77.40	77.40	77.40	-
May 16, 2024	79.70	79.70	76.20	77.40	77.40	130,492
May 15, 2024	79.50	80.00	79.50	79.70	79.70	43,189
May 12, 2024	79.70	81.00	78.20	79.50	79.50	15,580
May 9, 2024	80.00	81.00	79.00	79.70	79.70	241,820
May 8, 2024	80.40	80.40	79.90	80.00	80.00	64,691
May 7, 2024	79.50	81.00	79.00	80.40	80.40	78,607
May 6, 2024	79.90	79.90	78.00	79.50	79.50	8,211
May 5, 2024	80.00	80.40	78.00	79.90	79.90	35,079
May 2, 2024	79.80	80.00	80.00	80.00	80.00	84,390
May 1, 2024	80.00	80.00	77.70	79.80	79.80	38,424
Apr 30, 2024	79.90	80.20	79.90	80.00	80.00	435,368
Apr 25, 2024	80.20	80.20	78.30	79.90	79.90	60,103
Apr 24, 2024	79.60	81.00	79.60	80.20	80.20	23,649

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rav-Bariach (08) Industries Ltd. (BRIH.TA)