Bubbles Intergroup Ltd (TLV:BBLS)
30.40
0.00 (0.00%)
Oct 5, 2025, 1:44 PM IDT
Bubbles Intergroup Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 15,800 |
Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
Sep 28, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 9,000 |
Sep 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
Sep 21, 2025 | 26.30 | 33.00 | 26.30 | 30.50 | 30.50 | 15.97% | 30,687 |
Sep 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
Sep 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
Sep 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
Sep 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
Sep 14, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | 7,968 |
Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
Sep 10, 2025 | 24.80 | 26.50 | 24.80 | 26.50 | 26.50 | 6.85% | 7,500 |
Sep 9, 2025 | 24.70 | 25.60 | 24.00 | 24.80 | 24.80 | 0.40% | 193,542 |
Sep 8, 2025 | 26.00 | 26.00 | 24.00 | 24.70 | 24.70 | -5.00% | 127,824 |
Sep 7, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 18,382 |
Sep 4, 2025 | 27.60 | 28.00 | 26.10 | 28.00 | 28.00 | 1.45% | 30,006 |
Sep 3, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | -2.47% | 100,000 |
Sep 2, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
Sep 1, 2025 | 28.00 | 29.00 | 28.00 | 28.30 | 28.30 | 1.07% | 75,411 |
Aug 31, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 17,148 |
Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 24,200 |
Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
Aug 24, 2025 | 30.00 | 31.90 | 30.00 | 30.00 | 30.00 | - | 100 |
Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15,000 |
Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
Aug 19, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 89,573 |
Aug 18, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 5 |
Aug 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
Aug 12, 2025 | 27.80 | 28.00 | 27.50 | 28.00 | 28.00 | 0.72% | 225,932 |
Aug 11, 2025 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | -1.77% | 7,200 |
Aug 10, 2025 | 27.50 | 30.00 | 27.50 | 28.30 | 28.30 | -5.67% | 124,463 |
Aug 7, 2025 | 30.30 | 30.30 | 28.80 | 30.00 | 30.00 | -0.99% | 131,335 |
Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
Aug 5, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 16,000 |
Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
Jul 31, 2025 | 29.70 | 33.90 | 29.70 | 30.40 | 30.40 | 2.36% | 35,096 |
Jul 30, 2025 | 31.20 | 31.20 | 29.00 | 29.70 | 29.70 | -4.81% | 46,108 |
Jul 29, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | 59,211 |
Jul 28, 2025 | 32.20 | 32.50 | 31.00 | 31.40 | 31.40 | -2.48% | 19,355 |
Jul 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 485 |
Jul 23, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | -0.31% | 21,250 |
Jul 22, 2025 | 33.90 | 34.00 | 32.00 | 32.30 | 32.30 | -4.72% | 39,953 |
Jul 21, 2025 | 38.10 | 38.10 | 33.80 | 33.90 | 33.90 | -11.02% | 238,223 |
Jul 20, 2025 | 38.20 | 38.20 | 36.90 | 38.10 | 38.10 | -0.26% | 485 |