Bio-View Ltd (TLV:BIOV)
Israel · Delayed Price · Currency is ILS · Price in ILA 14.60
+0.60 (4.29%)
Nov 6, 2025, 5:24 PM IDT
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.00 | 14.60 | 13.30 | 14.30 | 14.30 | 2.14% | 367,196 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -0.71% | 71,332 |
| Nov 4, 2025 | 15.20 | 15.20 | 13.50 | 14.10 | 14.10 | -4.08% | 324,274 |
| Nov 3, 2025 | 15.50 | 15.50 | 14.40 | 14.70 | 14.70 | -5.16% | 250,184 |
| Nov 2, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | 4,259 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | 20,923 |
| Oct 29, 2025 | 16.00 | 16.00 | 14.60 | 14.80 | 14.80 | -7.50% | 709,559 |
| Oct 28, 2025 | 16.90 | 17.50 | 15.80 | 16.00 | 16.00 | -5.33% | 303,838 |
| Oct 27, 2025 | 19.90 | 19.90 | 16.80 | 16.90 | 16.90 | -13.78% | 838,788 |
| Oct 26, 2025 | 20.50 | 20.50 | 18.70 | 19.60 | 19.60 | 2.62% | 6,422 |
| Oct 23, 2025 | 20.10 | 20.80 | 18.50 | 19.10 | 19.10 | -3.54% | 175,132 |
| Oct 22, 2025 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | - | 606 |
| Oct 21, 2025 | 20.50 | 20.50 | 19.80 | 19.80 | 19.80 | 1.02% | 3,012 |
| Oct 20, 2025 | 20.40 | 20.40 | 19.00 | 19.60 | 19.60 | -2.00% | 71,663 |
| Oct 19, 2025 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | 2.04% | 16,202 |
| Oct 16, 2025 | 18.20 | 20.50 | 18.20 | 19.60 | 19.60 | 9.50% | 572,105 |
| Oct 15, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 4.07% | 130,247 |
| Oct 12, 2025 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 4.88% | 219,494 |
| Oct 9, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 356,499 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 8,723 |
| Oct 5, 2025 | 17.20 | 17.20 | 16.30 | 16.60 | 16.60 | -3.49% | 103,505 |
| Sep 30, 2025 | 17.80 | 17.80 | 16.50 | 17.20 | 17.20 | 2.38% | 378,702 |
| Sep 29, 2025 | 18.10 | 18.10 | 16.50 | 16.80 | 16.80 | -2.33% | 428,917 |
| Sep 28, 2025 | 18.90 | 18.90 | 16.60 | 17.20 | 17.20 | -8.99% | 230,336 |
| Sep 25, 2025 | 19.90 | 19.90 | 18.50 | 18.90 | 18.90 | -0.53% | 160,044 |
| Sep 21, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 442,520 |
| Sep 18, 2025 | 21.70 | 21.70 | 19.60 | 20.00 | 20.00 | -7.83% | 600,200 |
| Sep 17, 2025 | 23.00 | 23.00 | 19.60 | 21.70 | 21.70 | -0.46% | 37,522 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | 1.40% | 21,084 |
| Sep 15, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | 0.47% | 950 |
| Sep 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 7,424 |
| Sep 11, 2025 | 20.50 | 22.70 | 20.20 | 21.20 | 21.20 | 3.41% | 122,144 |
| Sep 10, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 4.59% | 11,606 |
| Sep 9, 2025 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | - | 566 |
| Sep 8, 2025 | 21.90 | 21.90 | 19.00 | 19.60 | 19.60 | -3.92% | 155,310 |
| Sep 7, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 3,000 |
| Sep 4, 2025 | 21.80 | 22.30 | 20.00 | 20.50 | 20.50 | -4.65% | 34,279 |
| Sep 3, 2025 | 21.90 | 21.90 | 20.00 | 21.50 | 21.50 | -0.46% | 6,663 |
| Sep 2, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 0.47% | 1,111 |
| Sep 1, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | - | 409 |
| Aug 31, 2025 | 22.40 | 22.40 | 20.40 | 21.50 | 21.50 | 0.94% | 8,259 |
| Aug 28, 2025 | 22.70 | 22.70 | 21.10 | 21.30 | 21.30 | -3.18% | 21,749 |
| Aug 27, 2025 | 22.90 | 22.90 | 21.10 | 22.00 | 22.00 | -3.93% | 62,690 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 0.44% | 6,601 |
| Aug 25, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -2.98% | 2,424,900 |
| Aug 24, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.86% | 155,861 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | 0.87% | 44,657 |
| Aug 20, 2025 | 24.70 | 24.70 | 23.00 | 23.10 | 23.10 | -4.55% | 249,787 |
| Aug 19, 2025 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | 0.41% | 2,619 |
| Aug 18, 2025 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 100,613 |