TASE · BARI · stock
Barak Investment House Ltd (BARI) stock price history
Every TASE trading session of Barak Investment House Ltd from Dec 4, 2007 to Nov 13, 2026: 3,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BARI adjusted close, 2007 to 2026
- ₪20,714
- All time high, 2007
- ₪76.97
- 52 week high, ₪34.40 low
- 3,117
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BARI key facts
- Barak Investment House Ltd (BARI) closed at ₪39.72 on Nov 13, 2026 on TASE.
- BARI's all time high close is ₪20,714, set on Dec 6, 2007; its all time low close is ₪0.0580 on Aug 20, 2010.
- BARI's 52 week range is ₪34.40 to ₪76.97.
- BARI returned -34.2% over the year to Nov 13, 2026 and -97.0% over five years.
- Over ten years BARI returned -97%, -30.7% a year compounded.
- BARI's deepest drawdown was -100.0% from Dec 6, 2007 to Aug 20, 2010.
- DataCedar holds 3,117 daily sessions of BARI history from Dec 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BARI price chart, 2007 to 2026
BARI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -3.9% |
| 6 months | -4.9% |
| Year to date | -12.2% |
| 1 year | -34.2% |
| 3 years | -43.3% |
| 5 years | -97.0% |
| 10 years | -97.4% |
| Since Dec 4, 2007 | -99.8% |
| Compound annual growth, 18.9 years | -28.1% |
BARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪20,714 on Dec 6, 2007
- All time low close
- ₪0.0580 on Aug 20, 2010
- 52 week high
- ₪76.97 on Feb 23, 2026
- 52 week low
- ₪34.40 on Nov 5, 2026
- Deepest drawdown
- -100.0% from Dec 6, 2007 to Aug 20, 2010, not yet recovered
- Best single session
- +287,761% on May 11, 2009
- Worst single session
- -99.9% on Jul 31, 2009
- Volatility, 1 year annualised
- 84.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2012, +106,022%
- Worst calendar year
- 2010, -99%
BARI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 4, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪44.72 | ₪76.97 | ₪34.40 | ₪39.72 | -12.2% | 81.1K | 155 |
| 2025 | ₪54.81 | ₪99.72 | ₪40.00 | ₪45.22 | -17.7% | 56.9K | 141 |
| 2024 | ₪149.90 | ₪160.00 | ₪41.22 | ₪54.95 | -60.2% | 55.9K | 144 |
| 2023 | ₪200.00 | ₪235.00 | ₪20.20 | ₪138.00 | -27.0% | 29.8K | 147 |
| 2022 | ₪1,035 | ₪1,069 | ₪141.00 | ₪189.00 | -80.0% | 36.2K | 172 |
| 2021 | ₪2,765 | ₪2,980 | ₪862.00 | ₪943.00 | -64.4% | 27.5K | 186 |
| 2020 | ₪2,643 | ₪3,880 | ₪1,600 | ₪2,646 | +0.1% | 35.4K | 193 |
| 2019 | ₪3,950 | ₪14,130 | ₪2,521 | ₪2,643 | -33.1% | 86.2K | 199 |
| 2018 | ₪1,242 | ₪4,500 | ₪700.00 | ₪3,950 | +218.5% | 24.3K | 172 |
| 2017 | ₪1,556 | ₪1,556 | ₪880.00 | ₪1,240 | -20.3% | 52 | 172 |
| 2016 | ₪1,479 | ₪1,600 | ₪1,250 | ₪1,556 | +1.2% | 18 | 185 |
| 2015 | ₪1,630 | ₪1,790 | ₪1,300 | ₪1,538 | -7.3% | 420 | 159 |
| 2014 | ₪2,130 | ₪2,150 | ₪1,650 | ₪1,660 | -8.8% | 925 | 145 |
| 2013 | ₪2,078 | ₪2,670 | ₪1,820 | ₪1,820 | -12.5% | 523 | 153 |
| 2012 | ₪1,910 | ₪2,875 | ₪1.69 | ₪2,080 | +106,022% | 1.5K | 154 |
| 2011 | ₪2,500 | ₪3,100 | ₪1.96 | ₪1.96 | -22.6% | 849 | 169 |
| 2010 | ₪0.2803 | ₪2,986 | ₪0.0580 | ₪2.53 | -99.3% | 239K | 179 |
| 2009 | ₪1,614 | ₪3,558 | ₪0.5969 | ₪384.27 | -76.2% | 1.1K | 142 |
| 2008 | ₪19,433 | ₪20,363 | ₪1.80 | ₪1,614 | -91.9% | 1.3K | 139 |
| 2007 | ₪20,527 | ₪21,266 | ₪15.11 | ₪19,832 | n/a | 46 | 11 |
BARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪39.72 | -0.8% |
| October 2026 | ₪40.06 | -0.7% |
| September 2026 | ₪40.34 | -3.9% |
| August 2026 | ₪41.99 | -1.1% |
| July 2026 | ₪42.44 | -0.3% |
| June 2026 | ₪42.57 | +0.4% |
| May 2026 | ₪42.41 | -7.5% |
| April 2026 | ₪45.83 | -10.5% |
| March 2026 | ₪51.20 | -9.7% |
| February 2026 | ₪56.73 | +28.3% |
| January 2026 | ₪44.21 | -2.2% |
| December 2025 | ₪45.22 | -9.1% |
About the BARI data
Daily bars. 3,117 sessions from Dec 4, 2007 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ABARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BARI share price history
