Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.80
+0.10 (0.31%)
At close: Jan 30, 2026
TLV:BIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 32.80 | 32.80 | 0.31% | 269 |
| Jan 29, 2026 | 32.90 | 33.20 | 32.10 | 32.70 | 32.70 | -0.61% | 171,655 |
| Jan 27, 2026 | 33.20 | 33.20 | 33.20 | 32.90 | 32.90 | - | 167 |
| Jan 22, 2026 | 32.00 | 33.00 | 32.00 | 32.90 | 32.90 | 5.11% | 23,576 |
| Jan 21, 2026 | 30.40 | 32.70 | 30.00 | 31.30 | 31.30 | 2.96% | 10,253 |
| Jan 20, 2026 | 33.00 | 33.00 | 29.90 | 30.40 | 30.40 | -2.88% | 25,141 |
| Jan 19, 2026 | 33.20 | 33.20 | 31.00 | 31.30 | 31.30 | -4.57% | 16,231 |
| Jan 15, 2026 | 33.20 | 33.20 | 32.00 | 32.80 | 32.80 | 4.13% | 30,519 |
| Jan 14, 2026 | 33.10 | 33.10 | 33.10 | 31.50 | 31.50 | 0.32% | 425 |
| Jan 13, 2026 | 32.10 | 33.10 | 32.10 | 31.40 | 31.40 | 1.62% | 2,372 |
| Jan 12, 2026 | 32.10 | 31.50 | 30.20 | 30.90 | 30.90 | -3.74% | 39,239 |
| Jan 8, 2026 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | - | 2,238 |
| Jan 7, 2026 | 33.20 | 33.20 | 31.00 | 32.10 | 32.10 | 3.22% | 49,453 |
| Jan 6, 2026 | 31.60 | 33.00 | 30.70 | 31.10 | 31.10 | -1.58% | 62,223 |
| Jan 5, 2026 | 32.80 | 32.80 | 32.80 | 31.60 | 31.60 | 0.32% | 244 |
| Jan 1, 2026 | 32.80 | 32.80 | 31.30 | 31.50 | 31.50 | - | 16,769 |
| Dec 31, 2025 | 31.70 | 32.20 | 29.40 | 31.50 | 31.50 | 2.27% | 435,882 |
| Dec 30, 2025 | 29.30 | 31.90 | 28.40 | 30.80 | 30.80 | 5.12% | 1,893,379 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 29.30 | 29.30 | -1.35% | 1,379,798 |
| Dec 28, 2025 | 31.50 | 31.50 | 29.50 | 29.70 | 29.70 | -0.67% | 97,811 |
| Dec 25, 2025 | 31.50 | 31.50 | 29.70 | 29.90 | 29.90 | -0.66% | 79,124 |
| Dec 24, 2025 | 31.50 | 31.50 | 29.10 | 30.10 | 30.10 | 3.79% | 1,292,872 |
| Dec 23, 2025 | 29.60 | 29.60 | 28.50 | 29.00 | 29.00 | -2.03% | 110,375 |
| Dec 22, 2025 | 32.80 | 32.80 | 28.90 | 29.60 | 29.60 | -0.67% | 386,658 |
| Dec 21, 2025 | 31.60 | 31.60 | 29.00 | 29.80 | 29.80 | -2.61% | 142,254 |
| Dec 18, 2025 | 30.70 | 32.00 | 29.90 | 30.60 | 30.60 | -0.33% | 40,062 |
| Dec 17, 2025 | 33.20 | 33.20 | 30.40 | 30.70 | 30.70 | -4.36% | 60,499 |
| Dec 16, 2025 | 33.10 | 33.10 | 33.00 | 32.10 | 32.10 | 0.31% | 398 |
| Dec 15, 2025 | 31.00 | 33.00 | 29.40 | 32.00 | 32.00 | 5.61% | 671,444 |
| Dec 14, 2025 | 32.50 | 32.50 | 30.00 | 30.30 | 30.30 | 1.34% | 140,809 |
| Dec 11, 2025 | 31.90 | 31.90 | 29.80 | 29.90 | 29.90 | -3.55% | 122,946 |
| Dec 10, 2025 | 30.00 | 31.40 | 29.90 | 31.00 | 31.00 | 3.33% | 172,941 |
| Dec 9, 2025 | 31.10 | 31.10 | 28.80 | 30.00 | 30.00 | -3.54% | 84,887 |
| Dec 8, 2025 | 31.90 | 31.90 | 31.00 | 31.10 | 31.10 | -2.51% | 40,900 |
| Dec 7, 2025 | 32.00 | 32.30 | 31.10 | 31.90 | 31.90 | -0.62% | 73,608 |
| Dec 4, 2025 | 32.60 | 32.50 | 32.00 | 32.10 | 32.10 | -1.53% | 137,198 |
| Dec 3, 2025 | 35.00 | 35.00 | 32.00 | 32.60 | 32.60 | -2.40% | 505,675 |
| Dec 2, 2025 | 36.20 | 36.20 | 32.80 | 33.40 | 33.40 | -0.89% | 97,462 |
| Dec 1, 2025 | 36.00 | 36.60 | 32.50 | 33.70 | 33.70 | 4.01% | 132,680 |
| Nov 30, 2025 | 33.00 | 33.00 | 32.10 | 32.40 | 32.40 | -0.61% | 9,189 |
| 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 |