Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 20.00
-1.00 (-4.76%)
Sep 16, 2025, 5:24 PM IDT
TLV:BIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 3,581 |
| Sep 14, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | 0.96% | 3,598 |
| Sep 11, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | 0.48% | 1,014 |
| Sep 10, 2025 | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | 0.49% | 912 |
| Sep 9, 2025 | 21.40 | 21.40 | 20.50 | 20.60 | 20.60 | -1.44% | 50,077 |
| Sep 8, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 2,954 |
| Sep 7, 2025 | 21.00 | 21.00 | 20.00 | 20.90 | 20.90 | 0.48% | 337,934 |
| Sep 4, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | - | 370 |
| Sep 3, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 338,939 |
| Sep 2, 2025 | 21.50 | 21.50 | 20.10 | 21.10 | 21.10 | -1.40% | 3,032 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 1.90% | 8,422 |
| Aug 31, 2025 | 21.50 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 4,065 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | 2.93% | 51,509 |
| Aug 27, 2025 | 21.80 | 21.80 | 20.10 | 20.50 | 20.50 | -2.38% | 20,567 |
| Aug 26, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | - | 20,419 |
| Aug 25, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 10,000 |
| Aug 24, 2025 | 20.50 | 21.90 | 19.70 | 21.20 | 21.20 | 5.47% | 120,993 |
| Aug 21, 2025 | 19.60 | 21.20 | 19.60 | 20.10 | 20.10 | 2.55% | 84,372 |
| Aug 20, 2025 | 22.10 | 22.10 | 19.20 | 19.60 | 19.60 | -2.49% | 407,107 |
| Aug 19, 2025 | 22.10 | 22.10 | 20.00 | 20.10 | 20.10 | -8.22% | 134,292 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.78% | 11,323 |
| Aug 17, 2025 | 22.00 | 22.00 | 20.00 | 20.90 | 20.90 | 3.47% | 23,007 |
| Aug 14, 2025 | 22.80 | 22.80 | 19.80 | 20.20 | 20.20 | -2.42% | 108,426 |
| Aug 13, 2025 | 22.90 | 22.90 | 20.60 | 20.70 | 20.70 | -3.72% | 120,632 |
| Aug 12, 2025 | 21.00 | 22.90 | 20.70 | 21.50 | 21.50 | 3.86% | 76,359 |
| Aug 11, 2025 | 22.00 | 22.00 | 20.10 | 20.70 | 20.70 | -5.91% | 8,569 |
| Aug 10, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | -0.45% | 334,542 |
| Aug 7, 2025 | 22.00 | 22.90 | 22.00 | 22.10 | 22.10 | 0.45% | 52,826 |
| Aug 6, 2025 | 22.90 | 22.90 | 22.00 | 22.00 | 22.00 | - | 254,563 |
| Aug 5, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -6.78% | 119,355 |
| Aug 4, 2025 | 23.30 | 23.70 | 23.20 | 23.60 | 23.60 | 1.29% | 44,920 |
| Jul 31, 2025 | 23.70 | 23.70 | 22.60 | 23.30 | 23.30 | 4.95% | 122,086 |
| Jul 30, 2025 | 23.00 | 23.00 | 21.00 | 22.20 | 22.20 | -2.63% | 92,064 |
| Jul 29, 2025 | 20.50 | 23.70 | 20.50 | 22.80 | 22.80 | 11.22% | 583,678 |
| Jul 28, 2025 | 19.40 | 21.00 | 18.80 | 20.50 | 20.50 | 9.04% | 774,505 |
| Jul 27, 2025 | 19.60 | 19.60 | 18.60 | 18.80 | 18.80 | -4.08% | 83,592 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - | 3,380 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | 2.62% | 7,687 |
| Jul 22, 2025 | 18.80 | 19.80 | 18.80 | 19.10 | 19.10 | -0.52% | 123,602 |
| Jul 21, 2025 | 19.40 | 20.00 | 18.90 | 19.20 | 19.20 | -1.03% | 172,112 |
| Jul 20, 2025 | 20.20 | 20.20 | 19.00 | 19.40 | 19.40 | -3.96% | 73,307 |
| Jul 17, 2025 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 32,000 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 43,375 |
| Jul 15, 2025 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | - | 597 |
| Jul 14, 2025 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | 2.03% | 300,899 |
| Jul 13, 2025 | 19.80 | 20.30 | 18.60 | 19.70 | 19.70 | 1.03% | 152,465 |
| Jul 10, 2025 | 20.20 | 20.20 | 18.00 | 19.50 | 19.50 | -3.47% | 215,882 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | 0.50% | 707 |
| Jul 8, 2025 | 20.50 | 20.50 | 20.00 | 20.10 | 20.10 | -0.50% | 28,259 |
| Jul 7, 2025 | 20.90 | 20.90 | 19.60 | 20.20 | 20.20 | -1.46% | 42,585 |