Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 23.50
+1.30 (5.86%)
Jul 31, 2025, 5:24 PM IDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 1.99% | 3,107 |
| Jul 3, 2025 | 20.00 | 21.30 | 19.20 | 20.10 | 20.10 | 0.50% | 87,524 |
| Jul 2, 2025 | 21.40 | 21.60 | 19.00 | 20.00 | 20.00 | -6.54% | 369,184 |
| Jul 1, 2025 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 0.94% | 4,800 |
| Jun 30, 2025 | 21.30 | 22.50 | 20.20 | 21.20 | 21.20 | 0.95% | 808,784 |
| Jun 29, 2025 | 21.40 | 21.40 | 20.10 | 21.00 | 21.00 | 0.96% | 19,225 |
| Jun 26, 2025 | 21.40 | 21.40 | 19.60 | 20.80 | 20.80 | 3.48% | 13,990 |
| Jun 25, 2025 | 20.10 | 20.70 | 19.40 | 20.10 | 20.10 | -2.43% | 346,896 |
| Jun 24, 2025 | 21.50 | 21.50 | 20.30 | 20.60 | 20.60 | -4.19% | 6,624 |
| Jun 23, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | 1.42% | 46,765 |
| Jun 22, 2025 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | - | 415 |
| Jun 19, 2025 | 21.50 | 21.70 | 21.00 | 21.20 | 21.20 | 3.41% | 153,906 |
| Jun 18, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | -2.38% | 57,408 |
| Jun 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 15, 2025 | 21.70 | 21.70 | 20.90 | 21.00 | 21.00 | 3.45% | 6,038 |
| Jun 12, 2025 | 21.80 | 21.80 | 20.30 | 20.30 | 20.30 | 1.00% | 938 |
| Jun 11, 2025 | 22.20 | 22.20 | 20.00 | 20.10 | 20.10 | -9.46% | 260,242 |
| Jun 10, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 4,300 |
| Jun 9, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | 6,195 |
| Jun 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.30% | 12,355 |
| Jun 3, 2025 | 22.60 | 22.60 | 21.60 | 21.70 | 21.70 | 6.37% | 102,613 |
| May 29, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - | 377 |
| May 28, 2025 | 21.50 | 21.50 | 19.80 | 20.40 | 20.40 | -1.92% | 32,483 |
| May 27, 2025 | 21.70 | 21.70 | 20.80 | 20.80 | 20.80 | 0.97% | 1,723 |
| May 26, 2025 | 21.40 | 21.40 | 20.20 | 20.60 | 20.60 | 3.52% | 47,661 |
| May 25, 2025 | 19.90 | 21.70 | 19.50 | 19.90 | 19.90 | -1.97% | 161,646 |
| May 22, 2025 | 22.30 | 22.30 | 20.00 | 20.30 | 20.30 | -3.33% | 26,695 |
| May 21, 2025 | 23.10 | 23.10 | 20.50 | 21.00 | 21.00 | -7.49% | 463,696 |