Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.00
+2.20 (7.38%)
Aug 31, 2026, 10:15 AM IDT
TLV:BIMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 36.90 | 36.90 | 36.90 | 36.40 | 36.40 | - | 151 |
| Jul 17, 2026 | 35.30 | 36.90 | 36.80 | 36.40 | 36.40 | 3.12% | 3,966 |
| Jul 15, 2026 | 37.00 | 37.00 | 35.00 | 35.30 | 35.30 | -4.34% | 11,802 |
| Jul 13, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 8.21% | 11,199 |
| Jul 10, 2026 | 36.00 | 36.00 | 36.00 | 34.10 | 34.10 | 0.29% | 359 |
| Jul 9, 2026 | 36.90 | 36.90 | 33.90 | 34.00 | 34.00 | -6.85% | 15,351 |
| Jul 8, 2026 | 36.90 | 36.90 | 36.90 | 36.50 | 36.50 | - | 271 |
| Jul 7, 2026 | 37.20 | 37.20 | 37.00 | 36.50 | 36.50 | 1.96% | 3,110 |
| Jul 6, 2026 | 37.40 | 37.40 | 34.60 | 35.80 | 35.80 | -1.10% | 246,997 |
| Jul 2, 2026 | 37.50 | 37.50 | 36.20 | 36.20 | 36.20 | -1.36% | 35,240 |
| Jul 1, 2026 | 34.90 | 37.40 | 34.80 | 36.70 | 36.70 | 5.16% | 39,934 |
| Jun 30, 2026 | 36.00 | 36.00 | 34.00 | 34.90 | 34.90 | 2.65% | 12,881 |
| Jun 29, 2026 | 33.70 | 37.00 | 33.10 | 34.00 | 34.00 | 0.89% | 1,010,807 |
| Jun 26, 2026 | 34.50 | 34.40 | 33.10 | 33.70 | 33.70 | -2.32% | 4,400 |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 34.50 | 34.50 | 0.58% | 789 |
| Jun 24, 2026 | 36.40 | 37.00 | 33.30 | 34.30 | 34.30 | -0.87% | 145,582 |
| Jun 23, 2026 | 36.90 | 36.90 | 32.10 | 34.60 | 34.60 | -6.23% | 72,195 |
| Jun 22, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 902 |
| Jun 18, 2026 | 35.60 | 37.60 | 35.60 | 36.90 | 36.90 | 6.34% | 39,415 |
| Jun 17, 2026 | 32.30 | 35.60 | 31.50 | 34.70 | 34.70 | -3.34% | 104,224 |
| Jun 16, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 2,939 |
| Jun 15, 2026 | 36.70 | 36.70 | 35.60 | 35.90 | 35.90 | 6.53% | 22,373 |
| Jun 12, 2026 | 35.10 | 34.80 | 32.70 | 33.70 | 33.70 | -3.99% | 38,167 |
| Jun 11, 2026 | 37.00 | 42.50 | 34.90 | 35.10 | 35.10 | 4.15% | 624,071 |