Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 33.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
TLV:BIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39.40 | 39.40 | 39.40 | 0.51% | 648 |
| Sep 17, 2025 | 41.00 | 41.00 | 37.60 | 39.20 | 39.20 | 2.62% | 37,699 |
| 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 | - | 1,791 |
| Sep 14, 2025 | 42.60 | 42.60 | 42.00 | 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 | 41.40 | 41.40 | 41.40 | 0.49% | 456 |
| Sep 9, 2025 | 42.80 | 42.80 | 41.00 | 41.20 | 41.20 | -1.44% | 25,039 |
| Sep 8, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 1,477 |
| Sep 7, 2025 | 42.00 | 42.00 | 40.00 | 41.80 | 41.80 | 0.48% | 168,967 |
| Sep 4, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - | 185 |
| Sep 3, 2025 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -1.42% | 169,470 |
| Sep 2, 2025 | 43.00 | 43.00 | 40.20 | 42.20 | 42.20 | -1.40% | 1,516 |
| Sep 1, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 1.90% | 4,211 |
| Aug 31, 2025 | 43.00 | 43.00 | 41.60 | 42.00 | 42.00 | -0.47% | 2,033 |
| Aug 28, 2025 | 43.20 | 43.20 | 42.00 | 42.20 | 42.20 | 2.93% | 25,755 |
| Aug 27, 2025 | 43.60 | 43.60 | 40.20 | 41.00 | 41.00 | -2.38% | 10,284 |
| Aug 26, 2025 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | - | 10,210 |
| Aug 25, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.94% | 5,000 |
| Aug 24, 2025 | 41.00 | 43.80 | 39.40 | 42.40 | 42.40 | 5.47% | 60,497 |
| Aug 21, 2025 | 39.20 | 42.40 | 39.20 | 40.20 | 40.20 | 2.55% | 42,186 |
| Aug 20, 2025 | 44.20 | 44.20 | 38.40 | 39.20 | 39.20 | -2.49% | 203,554 |
| Aug 19, 2025 | 44.20 | 44.20 | 40.00 | 40.20 | 40.20 | -8.22% | 67,146 |
| Aug 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.78% | 5,662 |
| Aug 17, 2025 | 44.00 | 44.00 | 40.00 | 41.80 | 41.80 | 3.47% | 11,504 |
| Aug 14, 2025 | 45.60 | 45.60 | 39.60 | 40.40 | 40.40 | -2.42% | 54,213 |
| Aug 13, 2025 | 45.80 | 45.80 | 41.20 | 41.40 | 41.40 | -3.72% | 60,316 |
| Aug 12, 2025 | 42.00 | 45.80 | 41.40 | 43.00 | 43.00 | 3.86% | 38,180 |
| Aug 11, 2025 | 44.00 | 44.00 | 40.20 | 41.40 | 41.40 | -5.91% | 4,285 |
| Aug 10, 2025 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -0.45% | 167,271 |
| Aug 7, 2025 | 44.00 | 45.80 | 44.00 | 44.20 | 44.20 | 0.45% | 26,413 |
| Aug 6, 2025 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | - | 127,282 |
| Aug 5, 2025 | 47.20 | 47.20 | 44.00 | 44.00 | 44.00 | -6.78% | 59,678 |
| Aug 4, 2025 | 46.60 | 47.40 | 46.40 | 47.20 | 47.20 | 1.29% | 22,460 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.20 | 46.60 | 46.60 | 4.95% | 61,043 |
| Jul 30, 2025 | 46.00 | 46.00 | 42.00 | 44.40 | 44.40 | -2.63% | 46,032 |
| Jul 29, 2025 | 41.00 | 47.40 | 41.00 | 45.60 | 45.60 | 11.22% | 291,839 |
| Jul 28, 2025 | 38.80 | 42.00 | 37.60 | 41.00 | 41.00 | 9.04% | 387,253 |
| Jul 27, 2025 | 39.20 | 39.20 | 37.20 | 37.60 | 37.60 | -4.08% | 41,796 |
| Jul 24, 2025 | 39.20 | 39.20 | 39.00 | 39.20 | 39.20 | - | 1,690 |
| Jul 23, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | 2.62% | 3,844 |
| Jul 22, 2025 | 37.60 | 39.60 | 37.60 | 38.20 | 38.20 | -0.52% | 61,801 |
| Jul 21, 2025 | 38.80 | 40.00 | 37.80 | 38.40 | 38.40 | -1.03% | 86,056 |
| Jul 20, 2025 | 40.40 | 40.40 | 38.00 | 38.80 | 38.80 | -3.96% | 36,654 |