Barita Investments Limited (JMSE:BIL)
Jamaica
· Delayed Price · Currency is JMD 76.00
+4.00 (5.56%)
At close: Dec 4, 2025
Barita Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.56% | 2,563 |
| Dec 3, 2025 | 72.00 | 76.00 | 71.80 | 72.00 | 72.00 | -5.25% | 1,134 |
| Dec 2, 2025 | 75.99 | 76.00 | 71.80 | 75.99 | 75.99 | 0.65% | 1,148 |
| Dec 1, 2025 | 75.50 | 76.00 | 73.95 | 75.50 | 75.50 | - | 5,608 |
| Nov 28, 2025 | 75.50 | 76.00 | 74.00 | 75.50 | 75.50 | -1.31% | 1,247 |
| Nov 27, 2025 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | 3.38% | 413 |
| Nov 26, 2025 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 4,439 |
| Nov 25, 2025 | 77.00 | 77.00 | 76.75 | 77.00 | 77.00 | - | 299 |
| Nov 24, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 303 |
| Nov 21, 2025 | 77.00 | 77.92 | 77.00 | 77.00 | 77.00 | -1.27% | 276 |
| Nov 20, 2025 | 77.99 | 77.99 | 76.59 | 77.99 | 77.99 | - | 1,575 |
| Nov 19, 2025 | 77.99 | 78.09 | 77.98 | 77.99 | 77.99 | -0.01% | 985 |
| Nov 18, 2025 | 78.00 | 78.00 | 77.98 | 78.00 | 78.00 | 0.13% | 206 |
| Nov 17, 2025 | 77.90 | 78.48 | 77.00 | 77.90 | 77.90 | -0.75% | 557 |
| Nov 14, 2025 | 78.49 | 78.50 | 75.00 | 78.49 | 78.49 | 0.76% | 7,028 |
| Nov 13, 2025 | 77.90 | 78.50 | 76.00 | 77.90 | 77.90 | 0.65% | 30,279 |
| Nov 12, 2025 | 77.40 | 78.99 | 74.00 | 77.40 | 77.40 | -0.64% | 13,436 |
| Nov 11, 2025 | 77.90 | 78.85 | 75.98 | 77.90 | 77.90 | -1.39% | 8,832 |
| Nov 10, 2025 | 79.00 | 79.00 | 78.80 | 79.00 | 79.00 | - | 380 |
| Nov 7, 2025 | 79.00 | 79.10 | 79.00 | 79.00 | 79.00 | 1.54% | 1,565 |
| Nov 6, 2025 | 77.80 | 80.00 | 77.80 | 77.80 | 77.80 | -5.11% | 22,155 |
| Nov 5, 2025 | 81.99 | 82.00 | 80.00 | 81.99 | 81.99 | -0.01% | 93,958 |
| Nov 4, 2025 | 82.00 | 82.49 | 82.00 | 82.00 | 82.00 | - | 15,357 |
| Nov 3, 2025 | 82.00 | 82.20 | 82.00 | 82.00 | 82.00 | - | 6,737 |
| Oct 31, 2025 | 82.00 | 82.05 | 82.00 | 82.00 | 82.00 | -0.06% | 15,751 |
| Oct 30, 2025 | 82.05 | 82.06 | 82.00 | 82.05 | 82.05 | 0.22% | 1,474 |
| Oct 24, 2025 | 81.87 | 82.05 | 81.87 | 81.87 | 81.87 | -0.21% | 16,040 |
| Oct 23, 2025 | 82.04 | 82.05 | 82.00 | 82.04 | 82.04 | 0.05% | 26,972 |
| Oct 22, 2025 | 82.00 | 82.10 | 82.00 | 82.00 | 82.00 | - | 2,863 |
| Oct 21, 2025 | 82.00 | 82.25 | 82.00 | 82.00 | 82.00 | -0.11% | 1,594 |
| Oct 17, 2025 | 82.09 | 82.10 | 80.01 | 82.09 | 82.09 | -0.19% | 6,391 |
| Oct 16, 2025 | 79.85 | 82.90 | 82.00 | 82.25 | 79.85 | -0.78% | 6,434 |
| Oct 15, 2025 | 80.48 | 82.90 | 82.50 | 82.90 | 80.48 | 1.04% | 5,037 |
| Oct 14, 2025 | 79.66 | 82.90 | 82.00 | 82.05 | 79.66 | -1.03% | 17,691 |
| Oct 13, 2025 | 80.48 | 82.90 | 82.50 | 82.90 | 80.48 | 1.10% | 304 |
| Oct 10, 2025 | 79.61 | 82.89 | 80.00 | 82.00 | 79.61 | - | 6,100 |
| Oct 9, 2025 | 79.61 | 82.12 | 82.00 | 82.00 | 79.61 | - | 1,336 |
| Oct 8, 2025 | 79.61 | 82.50 | 80.00 | 82.00 | 79.61 | -1.26% | 2,671 |
| Oct 7, 2025 | 80.63 | 83.30 | 82.00 | 83.05 | 80.63 | -0.63% | 19,830 |
| Oct 6, 2025 | 81.14 | 83.59 | 82.00 | 83.58 | 81.14 | -0.50% | 1,106 |
| Oct 3, 2025 | 81.55 | 84.00 | 82.99 | 84.00 | 81.55 | - | 448 |
| Oct 2, 2025 | 81.55 | 84.10 | 82.00 | 84.00 | 81.55 | 1.20% | 1,115 |
| Oct 1, 2025 | 80.58 | 84.99 | 80.00 | 83.00 | 80.58 | -5.81% | 48,202 |
| Sep 30, 2025 | 85.55 | 88.12 | 80.00 | 88.12 | 85.55 | 7.46% | 6,533,010 |
| Sep 29, 2025 | 79.61 | 82.00 | 77.98 | 82.00 | 79.61 | 5.13% | 253,369 |
| Sep 26, 2025 | 75.73 | 78.00 | 77.50 | 78.00 | 75.73 | 0.01% | 116,836 |
| Sep 25, 2025 | 75.72 | 78.00 | 77.99 | 77.99 | 75.72 | 0.01% | 913 |
| Sep 24, 2025 | 75.71 | 78.00 | 77.98 | 77.98 | 75.71 | -0.03% | 163,223 |
| Sep 23, 2025 | 75.73 | 78.10 | 78.00 | 78.00 | 75.73 | -0.12% | 23,286 |
| Sep 22, 2025 | 75.81 | 78.09 | 77.98 | 78.09 | 75.81 | 0.12% | 4,194 |