Bio-View Ltd (TLV:BIOV)
Israel · Delayed Price · Currency is ILS · Price in ILA 14.10
-0.10 (-0.71%)
Apr 3, 2026, 1:44 PM IDT
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.20 | 14.40 | 13.70 | 14.10 | 14.10 | - | 353,755 |
| Mar 30, 2026 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | -5.37% | 147,803 |
| Mar 27, 2026 | 15.90 | 16.10 | 14.50 | 14.90 | 14.90 | -1.97% | 246,123 |
| Mar 26, 2026 | 16.60 | 16.60 | 15.10 | 15.20 | 15.20 | -0.65% | 90,604 |
| Mar 25, 2026 | 16.60 | 16.60 | 15.10 | 15.30 | 15.30 | -3.16% | 28,468 |
| Mar 24, 2026 | 16.90 | 17.00 | 15.30 | 15.80 | 15.80 | -1.25% | 134,461 |
| Mar 23, 2026 | 15.00 | 16.70 | 15.00 | 16.00 | 16.00 | 1.27% | 198,153 |
| Mar 20, 2026 | 16.80 | 16.80 | 15.50 | 15.80 | 15.80 | -3.07% | 323,362 |
| Mar 19, 2026 | 16.50 | 16.70 | 16.00 | 16.30 | 16.30 | 1.24% | 63,422 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.00 | 16.10 | 16.10 | -6.40% | 125,106 |
| Mar 17, 2026 | 16.80 | 17.40 | 16.80 | 17.20 | 17.20 | 7.50% | 126,767 |
| Mar 16, 2026 | 16.70 | 16.90 | 15.90 | 16.00 | 16.00 | -4.19% | 333,155 |
| Mar 13, 2026 | 17.40 | 17.40 | 16.10 | 16.70 | 16.70 | - | 19,968 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 16.70 | 16.70 | - | 1,305 |
| Mar 11, 2026 | 16.90 | 17.30 | 15.70 | 16.70 | 16.70 | 1.83% | 176,229 |
| Mar 10, 2026 | 17.70 | 17.70 | 15.80 | 16.40 | 16.40 | -3.53% | 99,179 |
| Mar 9, 2026 | 17.10 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 8,897 |
| Mar 6, 2026 | 17.70 | 17.70 | 16.90 | 17.10 | 17.10 | 4.91% | 34,570 |
| Mar 5, 2026 | 17.50 | 17.50 | 16.20 | 16.30 | 16.30 | 0.62% | 12,088 |
| Mar 4, 2026 | 16.00 | 17.40 | 16.00 | 16.20 | 16.20 | 0.62% | 15,800 |
| Mar 2, 2026 | 17.70 | 17.70 | 15.80 | 16.10 | 16.10 | -4.73% | 109,569 |
| Feb 27, 2026 | 16.60 | 17.20 | 16.50 | 16.90 | 16.90 | 8.33% | 42,666 |
| Feb 26, 2026 | 16.60 | 16.80 | 15.40 | 15.60 | 15.60 | -1.89% | 153,065 |
| Feb 25, 2026 | 16.90 | 16.90 | 15.70 | 15.90 | 15.90 | -3.64% | 145,991 |
| Feb 24, 2026 | 17.90 | 17.90 | 16.00 | 16.50 | 16.50 | -7.82% | 211,867 |
| Feb 23, 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 17.90 | 3.47% | 62,078 |
| Feb 20, 2026 | 17.80 | 17.80 | 17.60 | 17.30 | 17.30 | 2.37% | 5,783 |
| Feb 19, 2026 | 17.90 | 17.90 | 17.20 | 16.90 | 16.90 | 1.20% | 3,103 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 16.70 | 16.70 | - | 201 |
| Feb 17, 2026 | 17.70 | 17.70 | 16.50 | 16.70 | 16.70 | -1.76% | 42,200 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -1.73% | 106,106 |
| Feb 13, 2026 | 18.30 | 18.30 | 17.00 | 17.30 | 17.30 | -4.42% | 16,943 |
| Feb 12, 2026 | 18.40 | 18.40 | 18.40 | 18.10 | 18.10 | - | 232 |
| Feb 11, 2026 | 17.80 | 18.60 | 17.80 | 18.10 | 18.10 | 5.23% | 157,332 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.00 | 17.20 | 17.20 | -4.44% | 79,030 |
| Feb 9, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 2.27% | 37,588 |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 17.60 | 17.60 | 3.53% | 6,833 |
| Feb 5, 2026 | 18.00 | 18.70 | 16.80 | 17.00 | 17.00 | -5.03% | 229,923 |
| Feb 4, 2026 | 18.40 | 19.80 | 16.60 | 17.90 | 17.90 | -0.56% | 1,765,227 |
| Feb 3, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 0.56% | 10,100 |
| Feb 2, 2026 | 17.90 | 18.20 | 17.70 | 17.90 | 17.90 | 2.29% | 153,340 |
| 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 |