Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.60
+0.70 (2.19%)
Nov 27, 2025, 5:24 PM IDT
TLV:BIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 33.00 | 33.70 | 32.00 | 32.60 | 32.60 | 2.19% | 1,227,233 |
| Nov 26, 2025 | 34.00 | 34.00 | 30.80 | 31.90 | 31.90 | 1.92% | 151,659 |
| Nov 25, 2025 | 33.00 | 33.00 | 31.10 | 31.30 | 31.30 | -2.49% | 14,391 |
| Nov 24, 2025 | 34.00 | 34.00 | 31.00 | 32.10 | 32.10 | -2.73% | 90,271 |
| Nov 23, 2025 | 34.00 | 34.00 | 32.40 | 33.00 | 33.00 | - | 655 |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 10,043 |
| Nov 19, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 3,341 |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | 0.31% | 276 |
| Nov 17, 2025 | 35.50 | 35.50 | 30.80 | 31.90 | 31.90 | -3.63% | 144,575 |
| Nov 16, 2025 | 35.00 | 35.00 | 32.50 | 33.10 | 33.10 | -2.36% | 3,849 |
| Nov 13, 2025 | 33.90 | 35.80 | 32.00 | 33.90 | 33.90 | 1.50% | 317,479 |
| Nov 12, 2025 | 33.40 | 33.30 | 33.20 | 33.40 | 33.40 | - | 198 |
| Nov 11, 2025 | 34.00 | 34.00 | 33.80 | 33.40 | 33.40 | 0.30% | 507 |
| Nov 10, 2025 | 33.30 | 33.30 | 33.20 | 33.30 | 33.30 | 2.46% | 12,680 |
| Nov 9, 2025 | 33.30 | 33.30 | 33.30 | 32.50 | 32.50 | - | 308 |
| Nov 6, 2025 | 33.60 | 33.60 | 31.70 | 32.50 | 32.50 | -3.27% | 84,603 |
| Nov 5, 2025 | 35.00 | 35.00 | 33.10 | 33.60 | 33.60 | -3.45% | 21,008 |
| Nov 4, 2025 | 35.90 | 35.90 | 33.00 | 34.80 | 34.80 | 3.57% | 76,873 |
| Nov 3, 2025 | 35.90 | 35.90 | 32.30 | 33.60 | 33.60 | 3.38% | 135,916 |
| Nov 2, 2025 | 36.20 | 36.20 | 32.20 | 32.50 | 32.50 | -8.19% | 73,754 |
| Oct 30, 2025 | 35.70 | 35.70 | 34.60 | 35.40 | 35.40 | -0.56% | 33,572 |
| Oct 29, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | 1.71% | 15,210 |
| Oct 28, 2025 | 37.00 | 37.60 | 32.60 | 35.00 | 35.00 | -3.05% | 309,688 |
| Oct 27, 2025 | 38.00 | 38.00 | 35.10 | 36.10 | 36.10 | -3.22% | 53,015 |
| Oct 26, 2025 | 37.10 | 38.00 | 34.30 | 37.30 | 37.30 | 0.27% | 180,909 |
| Oct 23, 2025 | 42.60 | 42.60 | 36.00 | 37.20 | 37.20 | -7.69% | 283,519 |
| Oct 22, 2025 | 39.50 | 43.50 | 39.40 | 40.30 | 40.30 | 7.47% | 581,004 |
| Oct 21, 2025 | 38.50 | 38.60 | 34.60 | 37.50 | 37.50 | 4.17% | 522,326 |
| Oct 20, 2025 | 38.60 | 38.60 | 35.60 | 36.00 | 36.00 | -2.70% | 43,477 |
| Oct 19, 2025 | 39.00 | 39.00 | 35.50 | 37.00 | 37.00 | -1.60% | 21,061 |
| Oct 16, 2025 | 37.50 | 39.00 | 36.00 | 37.60 | 37.60 | -2.84% | 63,434 |
| Oct 15, 2025 | 39.30 | 39.30 | 39.00 | 38.70 | 38.70 | 2.65% | 4,371 |
| Oct 12, 2025 | 36.80 | 40.00 | 36.80 | 37.70 | 37.70 | 5.31% | 92,100 |
| Oct 9, 2025 | 36.00 | 36.70 | 33.00 | 35.80 | 35.80 | 10.15% | 40,483 |
| Oct 8, 2025 | 32.90 | 33.10 | 31.00 | 32.50 | 32.50 | -1.52% | 60,121 |
| Oct 5, 2025 | 34.70 | 34.70 | 33.00 | 33.00 | 33.00 | 0.92% | 29,623 |
| Sep 30, 2025 | 32.40 | 34.90 | 31.00 | 32.70 | 32.70 | 0.93% | 16,471 |
| Sep 29, 2025 | 31.20 | 33.90 | 31.20 | 32.40 | 32.40 | -2.41% | 71,522 |
| Sep 28, 2025 | 37.20 | 37.20 | 29.50 | 33.20 | 33.20 | -6.21% | 112,593 |
| Sep 25, 2025 | 37.50 | 38.70 | 33.70 | 35.40 | 35.40 | -6.35% | 188,172 |
| Sep 21, 2025 | 39.40 | 39.40 | 35.00 | 37.80 | 37.80 | -4.06% | 43,063 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 39.40 | 39.40 | 0.51% | 648 |
| Sep 17, 2025 | 41.00 | 41.00 | 37.60 | 39.20 | 39.20 | 2.62% | 37,698 |
| Sep 16, 2025 | 42.00 | 42.00 | 37.00 | 38.20 | 38.20 | -9.05% | 94,555 |
| Sep 15, 2025 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | - | 1,790 |
| Sep 14, 2025 | 42.60 | 42.60 | 42.60 | 42.00 | 42.00 | 0.96% | 1,799 |
| Sep 11, 2025 | 42.80 | 42.80 | 42.80 | 41.60 | 41.60 | 0.48% | 507 |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 41.40 | 41.40 | 0.49% | 456 |
| Sep 9, 2025 | 42.80 | 42.80 | 41.00 | 41.20 | 41.20 | -1.44% | 25,038 |
| Sep 8, 2025 | 42.00 | 42.00 | 42.00 | 41.80 | 41.80 | - | 1,477 |