Bee-io Honey Ltd. (TLV:BHNY)
Israel · Delayed Price · Currency is ILS · Price in ILA 108.10
-0.10 (-0.09%)
Oct 5, 2025, 3:49 PM IDT
Bee-io Honey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 115.00 | 115.00 | 107.90 | 108.20 | 108.20 | -3.57% | 71,405 |
| Sep 30, 2025 | 115.60 | 116.20 | 110.00 | 112.20 | 112.20 | -2.94% | 21,255 |
| Sep 29, 2025 | 111.40 | 118.10 | 111.40 | 115.60 | 115.60 | 3.77% | 13,264 |
| Sep 28, 2025 | 115.10 | 115.10 | 110.40 | 111.40 | 111.40 | -3.21% | 15,488 |
| Sep 25, 2025 | 114.70 | 116.00 | 114.70 | 115.10 | 115.10 | 0.35% | 26,180 |
| Sep 21, 2025 | 123.80 | 123.80 | 112.00 | 114.70 | 114.70 | -7.35% | 97,983 |
| Sep 18, 2025 | 125.70 | 125.70 | 122.70 | 123.80 | 123.80 | -1.51% | 3,537 |
| Sep 17, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | - |
| Sep 16, 2025 | 122.40 | 126.00 | 120.00 | 125.70 | 125.70 | 0.32% | 10,780 |
| Sep 15, 2025 | 121.80 | 126.00 | 121.80 | 125.30 | 125.30 | 2.87% | 10,340 |
| Sep 14, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - | - |
| Sep 11, 2025 | 121.20 | 126.70 | 118.40 | 121.80 | 121.80 | 0.50% | 40,907 |
| Sep 10, 2025 | 124.70 | 124.70 | 118.90 | 121.20 | 121.20 | -2.81% | 5,685 |
| Sep 9, 2025 | 126.70 | 126.70 | 123.00 | 124.70 | 124.70 | -1.58% | 18,805 |
| Sep 8, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - | 395 |
| Sep 7, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - | - |
| Sep 4, 2025 | 127.70 | 127.70 | 124.80 | 126.70 | 126.70 | -0.78% | 1,887 |
| Sep 3, 2025 | 127.50 | 129.00 | 126.00 | 127.70 | 127.70 | 0.16% | 2,760 |
| Sep 2, 2025 | 119.90 | 129.00 | 119.90 | 127.50 | 127.50 | 6.34% | 23,657 |
| Sep 1, 2025 | 124.20 | 125.20 | 113.60 | 119.90 | 119.90 | -3.46% | 21,392 |
| Aug 31, 2025 | 124.00 | 131.00 | 120.00 | 124.20 | 124.20 | -0.64% | 34,047 |
| Aug 28, 2025 | 134.00 | 134.00 | 124.00 | 125.00 | 125.00 | -6.72% | 24,807 |
| Aug 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 26, 2025 | 133.60 | 136.60 | 131.00 | 134.00 | 134.00 | 0.30% | 4,851 |
| Aug 25, 2025 | 131.60 | 138.00 | 131.60 | 133.60 | 133.60 | 1.52% | 15,826 |
| Aug 24, 2025 | 133.60 | 137.00 | 130.50 | 131.60 | 131.60 | -1.50% | 5,823 |
| Aug 21, 2025 | 126.10 | 134.50 | 126.10 | 133.60 | 133.60 | 5.95% | 18,227 |
| Aug 20, 2025 | 124.70 | 126.30 | 124.70 | 126.10 | 126.10 | - | 3,077 |
| Aug 19, 2025 | 125.20 | 135.00 | 124.80 | 126.10 | 126.10 | 0.72% | 6,531 |
| Aug 18, 2025 | 125.10 | 125.50 | 125.10 | 125.20 | 125.20 | -2.03% | 1,591 |
| Aug 17, 2025 | 128.00 | 128.00 | 127.40 | 127.80 | 127.80 | 2.16% | 2,828 |
| Aug 14, 2025 | 125.10 | 125.20 | 125.00 | 125.10 | 125.10 | -1.73% | 16,527 |
| Aug 13, 2025 | 126.00 | 127.30 | 126.00 | 127.30 | 127.30 | 1.03% | 13,705 |
| Aug 12, 2025 | 127.10 | 131.90 | 126.00 | 126.00 | 126.00 | -0.87% | 59,738 |
| Aug 11, 2025 | 131.00 | 131.00 | 127.00 | 127.10 | 127.10 | -2.98% | 17,044 |
| Aug 10, 2025 | 134.90 | 134.90 | 130.00 | 131.00 | 131.00 | -2.89% | 5,392 |
| Aug 7, 2025 | 135.60 | 138.80 | 131.20 | 134.90 | 134.90 | -0.52% | 34,400 |
| Aug 6, 2025 | 132.90 | 135.90 | 132.90 | 135.60 | 135.60 | 2.03% | 1,999 |
| Aug 5, 2025 | 138.40 | 138.40 | 132.00 | 132.90 | 132.90 | -3.97% | 27,017 |
| Aug 4, 2025 | 138.10 | 139.20 | 138.00 | 138.40 | 138.40 | 0.22% | 963 |
| Jul 31, 2025 | 135.70 | 140.00 | 134.20 | 138.10 | 138.10 | 1.77% | 75,091 |
| Jul 30, 2025 | 133.80 | 136.60 | 133.80 | 135.70 | 135.70 | 1.42% | 1,000 |
| Jul 29, 2025 | 133.80 | 136.60 | 131.10 | 133.80 | 133.80 | - | 16,462 |
| Jul 28, 2025 | 132.60 | 137.00 | 130.90 | 133.80 | 133.80 | 0.90% | 12,500 |
| Jul 27, 2025 | 123.40 | 134.80 | 123.00 | 132.60 | 132.60 | 7.46% | 43,343 |
| Jul 24, 2025 | 125.70 | 125.70 | 122.10 | 123.40 | 123.40 | -1.83% | 13,499 |
| Jul 23, 2025 | 125.70 | 127.90 | 123.90 | 125.70 | 125.70 | - | 10,007 |
| Jul 22, 2025 | 128.50 | 128.50 | 117.10 | 125.70 | 125.70 | -2.18% | 34,767 |
| Jul 21, 2025 | 128.40 | 128.70 | 128.40 | 128.50 | 128.50 | 0.08% | 12,156 |
| Jul 20, 2025 | 134.80 | 134.80 | 128.00 | 128.40 | 128.40 | -4.75% | 6,464 |