Bait Bakfar Ltd (TLV:BKFR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,490.00
-6.00 (-0.40%)
Dec 4, 2025, 5:24 PM IDT
Bait Bakfar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,496.00 | 1,496.00 | 1,462.00 | 1,487.00 | 1,487.00 | -0.60% | 474 |
| Dec 3, 2025 | 1,470.00 | 1,499.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.77% | 5,102 |
| Dec 2, 2025 | 1,478.00 | 1,493.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.54% | 931 |
| Dec 1, 2025 | 1,482.00 | 1,482.00 | 1,470.00 | 1,478.00 | 1,478.00 | -0.27% | 538 |
| Nov 30, 2025 | 1,484.00 | 1,484.00 | 1,479.00 | 1,482.00 | 1,482.00 | 0.54% | 1,064 |
| Nov 27, 2025 | 1,474.00 | 1,474.00 | 1,473.00 | 1,474.00 | 1,474.00 | - | 454 |
| Nov 26, 2025 | 1,483.00 | 1,484.00 | 1,450.00 | 1,474.00 | 1,474.00 | -0.61% | 1,876 |
| Nov 25, 2025 | 1,483.00 | 1,484.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 405 |
| Nov 24, 2025 | 1,486.00 | 1,487.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.20% | 1,160 |
| Nov 23, 2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.59% | 341 |
| Nov 20, 2025 | 1,540.00 | 1,540.00 | 1,508.00 | 1,510.00 | 1,510.00 | 0.20% | 1,174 |
| Nov 19, 2025 | 1,524.00 | 1,523.00 | 1,500.00 | 1,507.00 | 1,507.00 | -1.12% | 446 |
| Nov 18, 2025 | 1,541.00 | 1,541.00 | 1,508.00 | 1,524.00 | 1,524.00 | -1.10% | 1,239 |
| Nov 17, 2025 | 1,559.00 | 1,546.00 | 1,540.00 | 1,541.00 | 1,541.00 | -1.15% | 2,183 |
| Nov 16, 2025 | 1,553.00 | 1,561.00 | 1,548.00 | 1,559.00 | 1,559.00 | 0.39% | 3,341 |
| Nov 13, 2025 | 1,599.00 | 1,599.00 | 1,542.00 | 1,553.00 | 1,553.00 | 0.91% | 1,856 |
| Nov 12, 2025 | 1,544.00 | 1,551.00 | 1,530.00 | 1,539.00 | 1,539.00 | -0.32% | 587 |
| Nov 11, 2025 | 1,538.00 | 1,549.00 | 1,516.00 | 1,544.00 | 1,544.00 | 0.39% | 469 |
| Nov 10, 2025 | 1,541.00 | 1,541.00 | 1,503.00 | 1,538.00 | 1,538.00 | -0.19% | 540 |
| Nov 9, 2025 | 1,560.00 | 1,558.00 | 1,517.00 | 1,541.00 | 1,541.00 | -1.22% | 671 |
| Nov 6, 2025 | 1,530.00 | 1,594.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.96% | 29,208 |
| Nov 5, 2025 | 1,540.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.65% | 7,802 |
| Nov 4, 2025 | 1,538.00 | 1,549.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.13% | 268 |
| Nov 3, 2025 | 1,535.00 | 1,550.00 | 1,534.00 | 1,538.00 | 1,538.00 | 0.33% | 26,385 |
| Nov 2, 2025 | 1,504.00 | 1,550.00 | 1,510.00 | 1,533.00 | 1,533.00 | 1.93% | 927 |
| Oct 30, 2025 | 1,496.00 | 1,520.00 | 1,496.00 | 1,504.00 | 1,504.00 | 0.53% | 6,928 |
| Oct 29, 2025 | 1,500.00 | 1,529.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.27% | 3,215 |
| Oct 28, 2025 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.07% | 2,330 |
| Oct 27, 2025 | 1,490.00 | 1,505.00 | 1,484.00 | 1,499.00 | 1,499.00 | 0.60% | 2,899 |
| Oct 26, 2025 | 1,467.00 | 1,539.00 | 1,484.00 | 1,490.00 | 1,490.00 | 1.57% | 5,680 |
| Oct 23, 2025 | 1,477.00 | 1,499.00 | 1,420.00 | 1,467.00 | 1,467.00 | -0.68% | 6,152 |
| Oct 22, 2025 | 1,470.00 | 1,499.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.48% | 3,154 |
| Oct 21, 2025 | 1,511.00 | 1,538.00 | 1,447.00 | 1,470.00 | 1,470.00 | -2.71% | 2,873 |
| Oct 20, 2025 | 1,579.00 | 1,579.00 | 1,440.00 | 1,511.00 | 1,511.00 | 1.41% | 3,730 |
| Oct 19, 2025 | 1,580.00 | 1,580.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.61% | 1,850 |
| Oct 16, 2025 | 1,544.00 | 1,548.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.20% | 5,388 |
| Oct 15, 2025 | 1,498.00 | 1,548.00 | 1,496.00 | 1,533.00 | 1,533.00 | 2.82% | 7,236 |
| Oct 12, 2025 | 1,476.00 | 1,498.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.02% | 1,309 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,423.00 | 1,476.00 | 1,476.00 | 3.51% | 7,115 |
| Oct 8, 2025 | 1,499.00 | 1,499.00 | 1,376.00 | 1,426.00 | 1,426.00 | -1.18% | 925 |
| Oct 5, 2025 | 1,400.00 | 1,460.00 | 1,400.00 | 1,443.00 | 1,443.00 | 3.52% | 14,448 |
| Sep 30, 2025 | 1,350.00 | 1,427.00 | 1,349.00 | 1,394.00 | 1,394.00 | 4.65% | 78,131 |
| Sep 29, 2025 | 1,309.00 | 1,333.00 | 1,316.00 | 1,332.00 | 1,332.00 | 1.76% | 5,710 |
| Sep 28, 2025 | 1,260.00 | 1,333.00 | 1,260.00 | 1,309.00 | 1,309.00 | 3.89% | 3,728 |
| Sep 25, 2025 | 1,261.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,260.00 | -3.00% | 18,274 |
| Sep 21, 2025 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 560 |
| Sep 18, 2025 | 1,300.00 | 1,320.00 | 1,299.00 | 1,300.00 | 1,300.00 | - | 198,818 |
| Sep 17, 2025 | 1,304.00 | 1,328.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.31% | 36,631 |
| Sep 16, 2025 | 1,356.00 | 1,464.00 | 1,294.00 | 1,304.00 | 1,304.00 | -3.83% | 34,286 |
| Sep 15, 2025 | 1,370.00 | 1,358.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.02% | 3,504 |