Bee-io Honey Ltd. (TLV:BHNY)
Israel · Delayed Price · Currency is ILS · Price in ILA 106.40
-3.80 (-3.45%)
At close: Dec 4, 2025
Bee-io Honey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.20 | 108.00 | 105.00 | 106.40 | 106.40 | -3.45% | 6,450 |
| Dec 2, 2025 | 113.20 | 113.20 | 107.00 | 110.20 | 110.20 | -0.45% | 8,208 |
| Dec 1, 2025 | 111.60 | 111.60 | 108.00 | 110.70 | 110.70 | -0.81% | 5,980 |
| Nov 30, 2025 | 110.50 | 112.80 | 110.20 | 111.60 | 111.60 | 3.33% | 7,130 |
| Nov 27, 2025 | 105.00 | 112.20 | 104.00 | 108.00 | 108.00 | 2.86% | 19,990 |
| Nov 26, 2025 | 112.60 | 110.00 | 101.00 | 105.00 | 105.00 | -6.75% | 12,607 |
| Nov 25, 2025 | 110.20 | 112.80 | 112.30 | 112.60 | 112.60 | 2.18% | 6,629 |
| Nov 23, 2025 | 106.20 | 117.00 | 108.50 | 110.20 | 110.20 | 3.77% | 11,276 |
| Nov 20, 2025 | 101.90 | 110.10 | 101.90 | 106.20 | 106.20 | 3.21% | 11,200 |
| Nov 19, 2025 | 100.70 | 103.10 | 100.70 | 102.90 | 102.90 | 1.18% | 42,597 |
| Nov 18, 2025 | 101.60 | 102.70 | 100.70 | 101.70 | 101.70 | 0.10% | 2,058 |
| Nov 17, 2025 | 103.00 | 103.00 | 100.70 | 101.60 | 101.60 | -1.36% | 2,085 |
| Nov 16, 2025 | 100.30 | 103.50 | 100.30 | 103.00 | 103.00 | 1.88% | 6,601 |
| Nov 13, 2025 | 103.70 | 103.70 | 101.00 | 101.10 | 101.10 | -2.51% | 17,302 |
| Nov 12, 2025 | 101.00 | 114.00 | 101.00 | 103.70 | 103.70 | -1.05% | 34,902 |
| Nov 11, 2025 | 106.00 | 119.40 | 101.00 | 104.80 | 104.80 | -1.13% | 22,877 |
| Nov 10, 2025 | 105.80 | 106.10 | 105.80 | 106.00 | 106.00 | 0.19% | 4,770 |
| Nov 9, 2025 | 102.90 | 107.50 | 102.90 | 105.80 | 105.80 | 2.82% | 13,053 |
| Nov 6, 2025 | 107.70 | 107.70 | 101.00 | 102.90 | 102.90 | -4.46% | 40,856 |
| Nov 5, 2025 | 115.80 | 112.00 | 105.90 | 107.70 | 107.70 | -6.99% | 57,910 |
| Nov 4, 2025 | 119.80 | 120.00 | 114.60 | 115.80 | 115.80 | -3.34% | 3,166 |
| Nov 3, 2025 | 118.60 | 121.00 | 118.20 | 119.80 | 119.80 | 1.01% | 6,300 |
| Nov 2, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | 7,264 |
| Oct 30, 2025 | 118.50 | 123.80 | 115.90 | 118.60 | 118.60 | 0.08% | 15,900 |
| Oct 29, 2025 | 117.00 | 124.00 | 117.00 | 118.50 | 118.50 | 1.28% | 32,373 |
| Oct 28, 2025 | 115.80 | 119.00 | 115.00 | 117.00 | 117.00 | 1.04% | 17,957 |
| Oct 27, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 851 |
| Oct 26, 2025 | 115.30 | 117.80 | 115.00 | 115.80 | 115.80 | 0.43% | 4,602 |
| Oct 23, 2025 | 112.70 | 115.50 | 112.70 | 115.30 | 115.30 | -0.09% | 7,936 |
| Oct 22, 2025 | 115.50 | 115.50 | 115.30 | 115.40 | 115.40 | -0.09% | 22,609 |
| Oct 21, 2025 | 117.30 | 120.00 | 110.00 | 115.50 | 115.50 | -1.53% | 18,917 |
| Oct 20, 2025 | 118.20 | 120.90 | 115.30 | 117.30 | 117.30 | -0.76% | 15,308 |
| Oct 19, 2025 | 116.90 | 122.80 | 113.40 | 118.20 | 118.20 | 1.11% | 62,501 |
| Oct 16, 2025 | 114.90 | 117.40 | 116.00 | 116.90 | 116.90 | 1.74% | 5,553 |
| Oct 15, 2025 | 111.10 | 116.00 | 111.70 | 114.90 | 114.90 | 3.42% | 16,076 |
| Oct 12, 2025 | 109.00 | 115.00 | 109.00 | 111.10 | 111.10 | 0.82% | 5,885 |
| Oct 9, 2025 | 109.80 | 113.90 | 106.50 | 110.20 | 110.20 | 0.36% | 15,615 |
| Oct 8, 2025 | 108.20 | 114.00 | 107.00 | 109.80 | 109.80 | 1.48% | 2,929 |
| 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 | 113.00 | 115.60 | 115.60 | 3.77% | 13,264 |
| Sep 28, 2025 | 115.10 | 114.50 | 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 | 120.00 | 112.00 | 114.70 | 114.70 | -7.35% | 97,983 |
| Sep 18, 2025 | 125.70 | 125.00 | 122.70 | 123.80 | 123.80 | -1.51% | 3,537 |
| Sep 16, 2025 | 122.40 | 126.00 | 120.00 | 125.70 | 125.70 | 0.32% | 10,780 |
| Sep 15, 2025 | 121.80 | 126.00 | 124.70 | 125.30 | 125.30 | 2.87% | 10,340 |
| Sep 11, 2025 | 121.20 | 126.70 | 118.40 | 121.80 | 121.80 | 0.50% | 40,907 |
| Sep 10, 2025 | 124.70 | 122.00 | 118.90 | 121.20 | 121.20 | -2.81% | 5,685 |
| Sep 9, 2025 | 126.70 | 125.00 | 123.00 | 124.70 | 124.70 | -1.58% | 18,805 |