Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.10
+1.80 (6.59%)
Oct 9, 2026, 1:44 PM IDT
TLV:BIMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 28.40 | 29.80 | 28.40 | 29.10 | 29.10 | 6.59% | 7,119 |
| Oct 8, 2026 | 28.40 | 28.40 | 27.00 | 27.30 | 27.30 | -3.87% | 34,473 |
| Oct 7, 2026 | 32.00 | 32.00 | 27.00 | 28.40 | 28.40 | -7.19% | 80,086 |
| Oct 6, 2026 | 32.90 | 32.90 | 29.50 | 30.60 | 30.60 | -1.61% | 109,687 |
| Oct 5, 2026 | 33.90 | 33.90 | 30.30 | 31.10 | 31.10 | -4.89% | 27,629 |
| Oct 1, 2026 | 32.60 | 32.80 | 32.00 | 32.70 | 32.70 | 0.31% | 5,555 |
| Sep 29, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 2.52% | 20,173 |
| Sep 28, 2026 | 32.80 | 32.80 | 32.80 | 31.80 | 31.80 | - | 138 |
| Sep 24, 2026 | 32.80 | 32.80 | 32.80 | 31.80 | 31.80 | - | 242 |
| Sep 23, 2026 | 32.90 | 32.90 | 32.90 | 31.80 | 31.80 | 4.95% | 3,854 |
| Sep 22, 2026 | 32.00 | 33.00 | 29.20 | 30.30 | 30.30 | -5.31% | 14,182 |
| Sep 17, 2026 | 31.60 | 32.90 | 32.90 | 32.00 | 32.00 | 1.27% | 1,756 |
| Sep 16, 2026 | 33.00 | 33.00 | 33.00 | 31.60 | 31.60 | 0.32% | 244 |
| Sep 15, 2026 | 33.00 | 33.00 | 30.00 | 31.50 | 31.50 | -3.67% | 6,972 |
| Sep 14, 2026 | 33.00 | 33.00 | 32.90 | 32.70 | 32.70 | 2.19% | 5,172 |
| Sep 10, 2026 | 32.70 | 32.70 | 32.70 | 32.00 | 32.00 | - | 172 |
| Sep 9, 2026 | 32.70 | 32.90 | 30.00 | 32.00 | 32.00 | 1.59% | 55,617 |
| Sep 8, 2026 | 32.70 | 32.70 | 32.70 | 31.50 | 31.50 | - | 244 |
| Sep 7, 2026 | 32.10 | 31.50 | 31.50 | 31.50 | 31.50 | -1.87% | 10,510 |
| Sep 4, 2026 | 32.70 | 32.70 | 32.60 | 32.10 | 32.10 | - | 440 |
| Sep 3, 2026 | 32.70 | 32.70 | 29.10 | 32.10 | 32.10 | 12.24% | 14,021 |
| Sep 2, 2026 | 32.00 | 32.90 | 28.30 | 28.60 | 28.60 | -6.84% | 36,739 |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 30.70 | 30.70 | 0.33% | 399 |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 30.60 | 30.60 | 2.68% | 1,904 |
| Aug 28, 2026 | 32.20 | 32.20 | 29.00 | 29.80 | 29.80 | -7.45% | 13,106 |
| Aug 27, 2026 | 33.60 | 33.40 | 31.00 | 32.20 | 32.20 | -4.17% | 3,800 |
| Aug 26, 2026 | 33.90 | 33.90 | 33.50 | 33.60 | 33.60 | 3.70% | 14,885 |
| Aug 25, 2026 | 33.90 | 33.90 | 33.90 | 32.40 | 32.40 | - | 136 |
| Aug 21, 2026 | 33.00 | 33.00 | 32.00 | 32.40 | 32.40 | 7.64% | 5,718 |
| Aug 20, 2026 | 33.00 | 32.50 | 28.80 | 30.10 | 30.10 | -8.79% | 19,044 |
| Aug 19, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | 2.48% | 63,743 |
| Aug 18, 2026 | 33.00 | 33.00 | 33.00 | 32.20 | 32.20 | - | 171 |
| Aug 17, 2026 | 33.00 | 33.00 | 33.00 | 32.20 | 32.20 | 0.94% | 1,572 |
| Aug 14, 2026 | 32.90 | 32.90 | 32.90 | 31.90 | 31.90 | - | 241 |
| Aug 13, 2026 | 33.00 | 33.00 | 31.60 | 31.90 | 31.90 | 0.63% | 15,731 |
| Aug 12, 2026 | 33.80 | 33.80 | 31.10 | 31.70 | 31.70 | -4.80% | 29,862 |
| Aug 11, 2026 | 34.00 | 34.00 | 34.00 | 33.30 | 33.30 | - | 264 |
| Aug 10, 2026 | 34.00 | 34.00 | 31.50 | 33.30 | 33.30 | 2.46% | 30,694 |
| Aug 7, 2026 | 34.00 | 32.50 | 32.50 | 32.50 | 32.50 | -4.41% | 18,182 |
| Aug 6, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 4.94% | 11,572 |
| Aug 5, 2026 | 36.00 | 36.00 | 32.00 | 32.40 | 32.40 | -1.82% | 51,332 |
| Aug 4, 2026 | 35.60 | 41.00 | 32.20 | 33.00 | 33.00 | -7.30% | 1,104,990 |
| Aug 3, 2026 | 38.10 | 38.10 | 34.00 | 35.60 | 35.60 | -6.56% | 47,950 |
| Jul 31, 2026 | 36.70 | 38.50 | 36.90 | 38.10 | 38.10 | 3.81% | 35,000 |
| Jul 30, 2026 | 36.90 | 36.90 | 36.00 | 36.70 | 36.70 | 10.21% | 79,098 |
| Jul 29, 2026 | 36.90 | 36.90 | 33.30 | 33.30 | 33.30 | -7.24% | 20,098 |
| Jul 28, 2026 | 36.90 | 36.90 | 36.90 | 35.90 | 35.90 | 0.28% | 279 |
| Jul 27, 2026 | 35.80 | 35.80 | 35.50 | 35.80 | 35.80 | 1.70% | 17,027 |
| Jul 24, 2026 | 36.00 | 36.00 | 34.80 | 35.20 | 35.20 | 1.73% | 44,214 |
| Jul 22, 2026 | 36.90 | 36.90 | 34.50 | 34.60 | 34.60 | -4.95% | 94,596 |