Bait Bakfar Ltd (BKFR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 1,225.00 | 1,225.00 | 1,203.00 | 1,220.00 | 1,220.00 | 1,731 |
| 15 May 2024 | 1,236.00 | 1,236.00 | 1,225.00 | 1,225.00 | 1,225.00 | 25,142 |
| 12 May 2024 | 1,237.00 | 1,260.00 | 1,220.00 | 1,236.00 | 1,236.00 | 904 |
| 09 May 2024 | 1,218.00 | 1,244.00 | 1,243.00 | 1,237.00 | 1,237.00 | 126 |
| 08 May 2024 | 1,218.00 | 1,219.00 | 1,218.00 | 1,218.00 | 1,218.00 | 309 |
| 07 May 2024 | 1,200.00 | 1,227.00 | 1,200.00 | 1,218.00 | 1,218.00 | 752 |
| 06 May 2024 | 1,181.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 12,065 |
| 05 May 2024 | 1,187.00 | 1,190.00 | 1,181.00 | 1,181.00 | 1,181.00 | 87,385 |
| 02 May 2024 | 1,179.00 | 1,259.00 | 1,181.00 | 1,181.00 | 1,181.00 | 20,563 |
| 01 May 2024 | 1,161.00 | 1,187.00 | 1,156.00 | 1,179.00 | 1,179.00 | 705 |
| 30 Apr 2024 | 1,152.00 | 1,173.00 | 1,152.00 | 1,161.00 | 1,161.00 | 3,101 |
| 25 Apr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 33 |
| 24 Apr 2024 | 1,152.00 | 1,161.00 | 1,152.00 | 1,152.00 | 1,152.00 | 32,627 |
| 21 Apr 2024 | 1,135.00 | 1,174.00 | 1,135.00 | 1,152.00 | 1,152.00 | 1,068 |
| 18 Apr 2024 | 1,126.00 | 1,135.00 | 1,126.00 | 1,135.00 | 1,135.00 | 21,807 |
| 17 Apr 2024 | 1,126.00 | 1,161.00 | 1,126.00 | 1,126.00 | 1,126.00 | 27,898 |
| 16 Apr 2024 | 1,137.00 | 1,137.00 | 1,113.00 | 1,126.00 | 1,126.00 | 667 |
| 15 Apr 2024 | 1,137.00 | 1,138.00 | 1,137.00 | 1,137.00 | 1,137.00 | 762 |
| 14 Apr 2024 | 1,151.00 | 1,151.00 | 1,113.00 | 1,137.00 | 1,137.00 | 118 |
| 11 Apr 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 432 |
| 10 Apr 2024 | 1,160.00 | 1,161.00 | 1,132.00 | 1,151.00 | 1,151.00 | 4,567 |
| 09 Apr 2024 | 1,154.00 | 1,178.00 | 1,178.00 | 1,160.00 | 1,160.00 | 45 |
| 09 Apr 2024 | 42.89785 Dividend | |||||
| 08 Apr 2024 | 1,165.00 | 1,219.00 | 1,165.00 | 1,197.00 | 1,154.10 | 1,054 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,142.00 | 1,168.00 | 1,145.00 | 1,160.00 | 1,118.43 | 3,363 |
| 03 Apr 2024 | 1,123.00 | 1,146.00 | 1,139.00 | 1,142.00 | 1,101.07 | 965 |
| 02 Apr 2024 | 1,160.00 | 1,159.00 | 1,115.00 | 1,123.00 | 1,082.75 | 11,628 |
| 01 Apr 2024 | 1,161.00 | 1,162.00 | 1,154.00 | 1,160.00 | 1,118.43 | 5,854 |
| 31 Mar 2024 | 1,150.00 | 1,199.00 | 1,150.00 | 1,161.00 | 1,119.39 | 2,135 |
| 28 Mar 2024 | 1,083.00 | 1,198.00 | 1,116.00 | 1,150.00 | 1,108.79 | 70,950 |
| 27 Mar 2024 | 1,080.00 | 1,090.00 | 1,081.00 | 1,083.00 | 1,044.19 | 2,938 |
| 26 Mar 2024 | 1,085.00 | 1,092.00 | 1,074.00 | 1,080.00 | 1,041.30 | 5,388 |
| 25 Mar 2024 | 1,080.00 | 1,099.00 | 1,080.00 | 1,085.00 | 1,046.12 | 1,668 |
| 21 Mar 2024 | 1,074.00 | 1,082.00 | 1,078.00 | 1,080.00 | 1,041.30 | 9,072 |
| 20 Mar 2024 | 1,052.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,035.51 | 1,280 |
| 19 Mar 2024 | 1,101.00 | 1,105.00 | 1,050.00 | 1,052.00 | 1,014.30 | 59,766 |
| 18 Mar 2024 | 1,127.00 | 1,127.00 | 1,088.00 | 1,101.00 | 1,061.54 | 25,768 |
| 17 Mar 2024 | 1,145.00 | 1,145.00 | 1,100.00 | 1,127.00 | 1,086.61 | 10,454 |
| 14 Mar 2024 | 1,145.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,103.97 | 11,979 |
| 13 Mar 2024 | 1,151.00 | 1,151.00 | 1,133.00 | 1,145.00 | 1,103.97 | 2,718 |
| 12 Mar 2024 | 1,165.00 | 1,165.00 | 1,139.00 | 1,151.00 | 1,109.75 | 7,127 |
| 11 Mar 2024 | 1,180.00 | 1,180.00 | 1,153.00 | 1,165.00 | 1,123.25 | 606 |
| 10 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,137.71 | 7,135 |
| 07 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,137.71 | 205 |
| 06 Mar 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,138.68 | - |
| 05 Mar 2024 | 1,181.00 | 1,183.00 | 1,181.00 | 1,181.00 | 1,138.68 | 432 |
| 04 Mar 2024 | 1,180.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,138.68 | 397 |
| 03 Mar 2024 | 1,200.00 | 1,200.00 | 1,171.00 | 1,180.00 | 1,137.71 | 25,466 |
| 29 Feb 2024 | 1,184.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,156.99 | 645 |
| 28 Feb 2024 | 1,176.00 | 1,210.00 | 1,169.00 | 1,184.00 | 1,141.57 | 4,216 |
| 26 Feb 2024 | 1,178.00 | 1,176.00 | 1,175.00 | 1,176.00 | 1,133.85 | 16,803 |
| 25 Feb 2024 | 1,181.00 | 1,182.00 | 1,175.00 | 1,178.00 | 1,135.78 | 22,789 |
| 22 Feb 2024 | 1,182.00 | 1,199.00 | 1,150.00 | 1,181.00 | 1,138.68 | 6,840 |
| 21 Feb 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,139.64 | 174 |
| 20 Feb 2024 | 1,183.00 | 1,183.00 | 1,177.00 | 1,182.00 | 1,139.64 | 4,032 |
| 19 Feb 2024 | 1,197.00 | 1,214.00 | 1,182.00 | 1,183.00 | 1,140.60 | 14,530 |
| 18 Feb 2024 | 1,185.00 | 1,200.00 | 1,185.00 | 1,197.00 | 1,154.10 | 14,578 |
| 15 Feb 2024 | 1,185.00 | 1,203.00 | 1,184.00 | 1,185.00 | 1,142.53 | 84,890 |
| 14 Feb 2024 | 1,184.00 | 1,199.00 | 1,183.00 | 1,185.00 | 1,142.53 | 22,000 |
| 13 Feb 2024 | 1,177.00 | 1,185.00 | 1,167.00 | 1,184.00 | 1,141.57 | 16,414 |
| 12 Feb 2024 | 1,175.00 | 1,180.00 | 1,175.00 | 1,177.00 | 1,134.82 | 1,614 |
| 11 Feb 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,132.89 | 15,366 |
| 08 Feb 2024 | 1,199.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,147.35 | 34,713 |
| 07 Feb 2024 | 1,197.00 | 1,214.00 | 1,187.00 | 1,199.00 | 1,156.03 | 62,716 |
| 06 Feb 2024 | 1,184.00 | 1,200.00 | 1,169.00 | 1,197.00 | 1,154.10 | 50,022 |
| 05 Feb 2024 | 1,155.00 | 1,205.00 | 1,155.00 | 1,184.00 | 1,141.57 | 5,028 |
| 04 Feb 2024 | 1,155.00 | 1,155.00 | 1,136.00 | 1,155.00 | 1,113.61 | 38,450 |
| 01 Feb 2024 | 1,131.00 | 1,193.00 | 1,137.00 | 1,155.00 | 1,113.61 | 22,833 |
| 31 Jan 2024 | 1,115.00 | 1,145.00 | 1,090.00 | 1,131.00 | 1,090.47 | 19,977 |
| 30 Jan 2024 | 1,105.00 | 1,124.00 | 1,097.00 | 1,115.00 | 1,075.04 | 11,910 |
| 29 Jan 2024 | 1,101.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,065.40 | 6,162 |
| 28 Jan 2024 | 1,099.00 | 1,106.00 | 1,089.00 | 1,101.00 | 1,061.54 | 2,517 |
| 25 Jan 2024 | 1,088.00 | 1,114.00 | 1,088.00 | 1,099.00 | 1,059.61 | 20,567 |
| 24 Jan 2024 | 1,093.00 | 1,093.00 | 1,087.00 | 1,088.00 | 1,049.01 | 4,652 |
| 23 Jan 2024 | 1,089.00 | 1,100.00 | 1,080.00 | 1,093.00 | 1,053.83 | 4,306 |
| 22 Jan 2024 | 1,089.00 | 1,095.00 | 1,084.00 | 1,089.00 | 1,049.97 | 7,198 |
| 21 Jan 2024 | 1,063.00 | 1,113.00 | 1,064.00 | 1,089.00 | 1,049.97 | 18,630 |
| 18 Jan 2024 | 1,048.00 | 1,067.00 | 1,045.00 | 1,063.00 | 1,024.90 | 442 |
| 17 Jan 2024 | 1,042.00 | 1,051.00 | 1,032.00 | 1,048.00 | 1,010.44 | 3,270 |
| 16 Jan 2024 | 1,050.00 | 1,043.00 | 1,042.00 | 1,042.00 | 1,004.66 | 847 |
| 15 Jan 2024 | 1,047.00 | 1,065.00 | 1,046.00 | 1,050.00 | 1,012.37 | 6,098 |
| 14 Jan 2024 | 1,024.00 | 1,050.00 | 1,045.00 | 1,047.00 | 1,009.48 | 2,817 |
| 11 Jan 2024 | 1,011.00 | 1,053.00 | 1,010.00 | 1,024.00 | 987.30 | 77,630 |
| 10 Jan 2024 | 1,004.00 | 1,020.00 | 985.20 | 1,011.00 | 974.77 | 5,212 |
| 09 Jan 2024 | 989.50 | 1,012.00 | 985.60 | 1,004.00 | 968.02 | 2,060 |
| 08 Jan 2024 | 1,018.00 | 1,018.00 | 985.00 | 989.50 | 954.04 | 2,704 |
| 07 Jan 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 981.52 | 427 |
| 04 Jan 2024 | 1,021.00 | 1,021.00 | 1,002.00 | 1,018.00 | 981.52 | 9,084 |
| 03 Jan 2024 | 1,014.00 | 1,028.00 | 1,015.00 | 1,021.00 | 984.41 | 1,052 |
| 02 Jan 2024 | 988.80 | 1,049.00 | 994.00 | 1,014.00 | 977.66 | 4,543 |
| 01 Jan 2024 | 963.70 | 990.00 | 963.70 | 988.80 | 953.36 | 4,836 |
| 31 Dec 2023 | 962.40 | 970.00 | 945.10 | 963.70 | 929.16 | 1,411 |
| 28 Dec 2023 | 962.40 | 962.40 | 962.40 | 962.40 | 927.91 | 758 |
| 27 Dec 2023 | 962.40 | 962.40 | 962.40 | 962.40 | 927.91 | 222 |
| 26 Dec 2023 | 978.70 | 978.70 | 955.00 | 962.40 | 927.91 | 401 |
| 25 Dec 2023 | 989.50 | 989.00 | 955.20 | 978.70 | 943.63 | 4,299 |
| 24 Dec 2023 | 989.50 | 989.50 | 989.50 | 989.50 | 954.04 | 196 |
| 21 Dec 2023 | 980.60 | 990.40 | 989.40 | 989.50 | 954.04 | 470 |
| 20 Dec 2023 | 941.90 | 984.90 | 941.90 | 980.60 | 945.46 | 3,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.