BCNV.TA - Brack Capital Properties NV

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 201932,940.0033,180.0032,780.0033,050.0033,050.002,705
Jun 12, 201933,180.0033,450.0032,820.0032,940.0032,940.002,617
Jun 11, 201933,400.0033,400.0032,640.0033,000.0033,000.0020,808
Jun 10, 201935,020.0035,020.0033,400.0033,400.0033,400.005,401
Jun 09, 201935,020.0035,020.0035,020.0035,020.0035,020.00-
Jun 06, 201936,910.0036,910.0034,500.0035,020.0035,020.0014,673
Jun 05, 201936,460.0037,010.0036,330.0036,910.0036,910.005,095
Jun 04, 201935,790.0036,510.0035,430.0036,460.0036,460.001,145
Jun 03, 201936,290.0036,290.0035,310.0035,790.0035,790.001,645
Jun 02, 201936,010.0036,470.0036,000.0036,290.0036,290.001,246
May 30, 201937,690.0037,910.0036,910.0037,500.0037,500.003,131
May 29, 201937,930.0038,060.0037,410.0037,690.0037,690.002,024
May 28, 201938,320.0038,740.0037,170.0037,930.0037,930.002,225
May 27, 201938,130.0038,860.0037,540.0038,320.0038,320.004,980
May 26, 201938,150.0038,590.0038,000.0038,130.0038,130.004,275
May 23, 201938,350.0038,430.0037,500.0038,150.0038,150.003,502
May 22, 201938,400.0038,350.0037,010.0038,350.0038,350.008,341
May 21, 2019------
May 20, 201937,980.0037,950.0037,310.0037,690.0037,690.00559
May 19, 201937,910.0038,100.0037,570.0037,980.0037,980.00644
May 16, 201937,580.0037,940.0037,510.0037,910.0037,910.00978
May 15, 2019------
May 14, 201936,570.0038,110.0036,210.0037,320.0037,320.004,920
May 13, 201937,430.0037,430.0036,510.0036,570.0036,570.002,433
May 12, 201937,500.0037,520.0037,340.0037,430.0037,430.00471
May 09, 201937,500.0037,500.0037,500.0037,500.0037,500.00-
May 08, 201937,500.0037,500.0037,500.0037,500.0037,500.00-
May 07, 201937,340.0037,670.0037,090.0037,500.0037,500.001,069
May 06, 201937,150.0037,490.0037,140.0037,340.0037,340.001,188
May 05, 201937,480.0037,670.0037,260.0037,570.0037,570.001,007
May 02, 201938,550.0038,550.0037,470.0037,480.0037,480.002,942
May 01, 201938,030.0038,030.0037,720.0037,860.0037,860.001,125
Apr 30, 201938,210.0038,590.0037,850.0038,030.0038,030.001,267
Apr 29, 201939,490.0039,580.0038,490.0038,700.0038,700.001,417
Apr 28, 201938,940.0039,700.0038,940.0039,490.0039,490.00818
Apr 25, 201938,940.0038,940.0038,940.0038,940.0038,940.00-
Apr 24, 201938,930.0039,210.0038,890.0038,940.0038,940.00665
Apr 23, 201938,960.0039,190.0038,450.0038,930.0038,930.001,221
Apr 22, 201939,280.0039,040.0038,860.0038,960.0038,960.00625
Apr 21, 201939,150.0039,300.0039,160.0039,280.0039,280.00451
Apr 18, 201939,360.0039,360.0039,040.0039,150.0039,150.001,816
Apr 17, 201939,840.0040,000.0039,300.0039,360.0039,360.0013,992
Apr 16, 201940,200.0040,490.0039,780.0039,840.0039,840.00988
Apr 15, 201940,950.0040,980.0040,000.0040,200.0040,200.001,352
Apr 14, 201941,000.0040,980.0040,730.0040,950.0040,950.001,658
Apr 11, 201940,740.0041,000.0040,550.0041,000.0041,000.002,578
Apr 10, 201940,120.0041,000.0039,520.0040,740.0040,740.002,503
Apr 09, 201940,120.0040,120.0040,120.0040,120.0040,120.00-
Apr 08, 201940,010.0040,330.0040,000.0040,120.0040,120.003,416
Apr 07, 201940,000.0040,440.0040,000.0040,170.0040,170.001,768
Apr 04, 201940,290.0040,900.0039,830.0040,000.0040,000.005,655
Apr 03, 201939,880.0040,620.0040,240.0040,290.0040,290.001,306
Apr 02, 201941,000.0041,000.0039,700.0039,880.0039,880.00973
Apr 01, 201939,850.0041,220.0039,980.0040,590.0040,590.002,743
Mar 31, 201939,260.0039,870.0039,500.0039,850.0039,850.001,371
Mar 28, 201938,820.0039,540.0038,820.0039,260.0039,260.007,111
Mar 27, 201939,180.0039,530.0038,810.0039,340.0039,340.001,774
Mar 26, 201939,160.0039,310.0038,700.0039,180.0039,180.001,759
Mar 25, 201938,380.0039,980.0038,100.0039,160.0039,160.001,393
Mar 24, 201939,470.0039,470.0038,200.0038,380.0038,380.001,043
Mar 21, 201938,810.0038,810.0038,810.0038,810.0038,810.00-
Mar 20, 201939,420.0039,420.0038,520.0038,810.0038,810.004,610
Mar 19, 201938,240.0039,330.0038,590.0038,710.0038,710.003,176
Mar 18, 201937,760.0038,350.0037,490.0038,240.0038,240.007,290
Mar 17, 201938,290.0038,400.0037,610.0037,760.0037,760.001,258
Mar 14, 201937,860.0038,130.0037,400.0037,630.0037,630.001,649
Mar 13, 201937,950.0038,300.0037,110.0037,860.0037,860.002,555
Mar 12, 201938,380.0038,380.0037,540.0037,950.0037,950.00971
Mar 11, 201937,900.0038,130.0037,810.0037,980.0037,980.001,007
Mar 10, 201937,200.0038,400.0036,160.0037,900.0037,900.002,322
Mar 07, 201937,030.0037,910.0036,720.0037,200.0037,200.003,336
Mar 06, 201938,230.0038,550.0037,960.0038,010.0038,010.001,154
Mar 05, 201938,350.0038,460.0037,990.0038,230.0038,230.00528
Mar 04, 201938,090.0038,590.0037,760.0038,350.0038,350.001,440
Mar 03, 201937,250.0038,330.0037,250.0038,090.0038,090.00648
Feb 28, 201937,120.0037,970.0036,780.0037,970.0037,970.0011,292
Feb 27, 201937,030.0037,430.0037,030.0037,120.0037,120.007,380
Feb 26, 201937,600.0038,000.0037,150.0037,400.0037,400.002,956
Feb 25, 201937,470.0038,000.0037,550.0037,600.0037,600.004,045
Feb 24, 201938,040.0037,910.0037,320.0037,470.0037,470.001,297
Feb 21, 201938,360.0038,440.0037,950.0038,040.0038,040.001,618
Feb 20, 201938,380.0038,990.0037,930.0038,360.0038,360.002,195
Feb 19, 201937,120.0038,640.0037,120.0038,380.0038,380.002,636
Feb 18, 201938,850.0039,020.0038,030.0038,310.0038,310.002,139
Feb 17, 201938,590.0039,520.0037,580.0038,850.0038,850.001,426
Feb 14, 201938,520.0038,840.0038,000.0038,590.0038,590.002,943
Feb 13, 201938,010.0039,150.0038,120.0038,520.0038,520.003,494
Feb 12, 201937,620.0038,150.0037,500.0038,010.0038,010.002,191
Feb 11, 201936,550.0037,590.0036,550.0037,550.0037,550.001,620
Feb 10, 201935,700.0036,690.0035,840.0036,510.0036,510.003,012
Feb 07, 201936,960.0036,960.0034,250.0035,700.0035,700.0019,618
Feb 06, 201935,260.0035,580.0035,080.0035,270.0035,270.008,972
Feb 05, 201935,130.0035,490.0035,000.0035,260.0035,260.004,976
Feb 04, 201936,000.0036,000.0035,050.0035,130.0035,130.004,390
Feb 03, 201935,940.0036,050.0035,700.0036,000.0036,000.001,802
Jan 31, 201935,480.0036,490.0035,580.0035,940.0035,940.006,637
Jan 30, 201935,000.0035,720.0035,080.0035,480.0035,480.004,215
Jan 29, 201934,890.0035,400.0034,770.0035,000.0035,000.005,351
Jan 28, 201934,410.0035,130.0034,500.0034,890.0034,890.002,604
Jan 27, 201934,150.0034,880.0034,150.0034,410.0034,410.001,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...