Bio-View Ltd (TLV:BIOV)
Israel · Delayed Price · Currency is ILS · Price in ILA 17.50
0.00 (0.00%)
At close: Jan 30, 2026
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.50 | 17.50 | - | 251 |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 102 |
| Jan 28, 2026 | 17.60 | 18.00 | 17.10 | 17.50 | 17.50 | -0.57% | 100,058 |
| Jan 27, 2026 | 17.60 | 17.40 | 17.40 | 17.60 | 17.60 | - | 616 |
| Jan 26, 2026 | 17.30 | 18.50 | 16.50 | 17.60 | 17.60 | 7.32% | 194,910 |
| Jan 23, 2026 | 18.40 | 18.40 | 16.20 | 16.40 | 16.40 | -3.53% | 109,445 |
| Jan 22, 2026 | 18.80 | 18.80 | 16.80 | 17.00 | 17.00 | -3.41% | 238,592 |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 17.60 | 17.60 | 0.57% | 1,165 |
| Jan 20, 2026 | 18.20 | 18.20 | 17.40 | 17.50 | 17.50 | - | 33,440 |
| Jan 19, 2026 | 18.60 | 19.20 | 17.20 | 17.50 | 17.50 | -5.91% | 67,309 |
| Jan 16, 2026 | 18.50 | 19.20 | 19.20 | 18.60 | 18.60 | 0.54% | 1,619 |
| Jan 15, 2026 | 18.20 | 19.20 | 18.20 | 18.50 | 18.50 | 1.09% | 61,383 |
| Jan 14, 2026 | 19.50 | 19.50 | 17.80 | 18.30 | 18.30 | -3.17% | 62,932 |
| Jan 13, 2026 | 19.80 | 19.80 | 18.90 | 18.90 | 18.90 | - | 25,607 |
| Jan 12, 2026 | 19.50 | 20.00 | 18.30 | 18.90 | 18.90 | -3.08% | 141,950 |
| Jan 9, 2026 | 19.20 | 19.70 | 19.00 | 19.50 | 19.50 | 1.56% | 65,611 |
| Jan 8, 2026 | 19.70 | 19.70 | 19.10 | 19.20 | 19.20 | -1.03% | 384,352 |
| Jan 7, 2026 | 21.50 | 21.50 | 19.00 | 19.40 | 19.40 | -2.51% | 772,165 |
| Jan 6, 2026 | 17.80 | 29.40 | 18.00 | 19.90 | 19.90 | 11.80% | 3,712,931 |
| Jan 5, 2026 | 17.50 | 17.80 | 17.70 | 17.80 | 17.80 | 1.71% | 171,311 |
| Jan 1, 2026 | 16.70 | 17.60 | 17.30 | 17.50 | 17.50 | 4.79% | 119,038 |
| Dec 31, 2025 | 15.00 | 17.40 | 14.40 | 16.70 | 16.70 | 11.33% | 1,095,835 |
| Dec 30, 2025 | 15.70 | 15.50 | 14.70 | 15.00 | 15.00 | -4.46% | 345,116 |
| Dec 29, 2025 | 16.00 | 16.40 | 15.40 | 15.70 | 15.70 | -1.88% | 145,407 |
| Dec 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 37,992 |
| Dec 24, 2025 | 15.80 | 16.10 | 15.50 | 16.00 | 16.00 | 1.27% | 75,258 |
| Dec 23, 2025 | 15.30 | 16.30 | 15.30 | 15.80 | 15.80 | 3.27% | 128,973 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -3.77% | 469,504 |
| Dec 21, 2025 | 15.90 | 16.30 | 15.70 | 15.90 | 15.90 | - | 325,593 |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 90,000 |
| Dec 17, 2025 | 15.30 | 16.30 | 15.70 | 15.90 | 15.90 | 3.92% | 188,938 |
| Dec 16, 2025 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 110,257 |
| Dec 15, 2025 | 15.70 | 15.50 | 14.20 | 15.40 | 15.40 | -1.91% | 326,988 |
| Dec 14, 2025 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | 1.95% | 99,922 |
| Dec 10, 2025 | 16.00 | 15.40 | 15.20 | 15.40 | 15.40 | -3.75% | 65,148 |
| Dec 9, 2025 | 15.40 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | 33,530 |
| Dec 7, 2025 | 16.00 | 15.50 | 15.20 | 15.40 | 15.40 | -3.75% | 69,000 |
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 112,929 |
| Dec 2, 2025 | 16.00 | 16.30 | 15.40 | 16.00 | 16.00 | - | 93,823 |
| Dec 1, 2025 | 15.80 | 16.10 | 15.90 | 16.00 | 16.00 | 1.27% | 40,000 |
| Nov 30, 2025 | 16.00 | 16.20 | 15.50 | 15.80 | 15.80 | -1.25% | 39,320 |
| Nov 27, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 401 |
| Nov 26, 2025 | 15.90 | 16.30 | 16.30 | 16.00 | 16.00 | 0.63% | 3,200 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,200 |
| Nov 24, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 135,558 |
| Nov 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,200 |
| Nov 20, 2025 | 15.70 | 16.30 | 15.60 | 16.00 | 16.00 | 2.56% | 139,232 |
| Nov 19, 2025 | 14.60 | 15.80 | 14.60 | 15.60 | 15.60 | 6.85% | 533,374 |
| Nov 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 3.55% | 23,342 |
| Nov 17, 2025 | 13.20 | 14.20 | 13.20 | 14.10 | 14.10 | 6.82% | 532,331 |