Bio-View Ltd (TLV:BIOV)
Israel · Delayed Price · Currency is ILS · Price in ILA 115.90
-4.80 (-3.98%)
Jun 4, 2026, 5:24 PM IDT
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 131.30 | 131.00 | 119.10 | 120.70 | 120.70 | -8.07% | 18,400 |
| Jun 2, 2026 | 131.90 | 131.90 | 131.90 | 131.30 | 131.30 | - | 50 |
| Jun 1, 2026 | 129.00 | 133.00 | 128.90 | 131.30 | 131.30 | 10.34% | 22,386 |
| May 29, 2026 | 131.00 | 131.00 | 115.00 | 119.00 | 119.00 | -6.30% | 53,538 |
| May 28, 2026 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 0.79% | 5,341 |
| May 27, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 29,677 |
| May 26, 2026 | 137.00 | 135.00 | 130.00 | 132.00 | 132.00 | -3.65% | 8,101 |
| May 25, 2026 | 137.00 | 149.00 | 134.00 | 137.00 | 137.00 | - | 20,143 |
| May 20, 2026 | 148.00 | 148.00 | 132.00 | 137.00 | 137.00 | -7.43% | 42,670 |
| May 19, 2026 | 155.00 | 155.00 | 149.00 | 148.00 | 148.00 | 0.68% | 193 |
| May 18, 2026 | 150.00 | 150.00 | 150.00 | 147.00 | 147.00 | 4.26% | 838 |
| May 15, 2026 | 144.00 | 144.00 | 143.00 | 141.00 | 141.00 | - | 111 |
| May 14, 2026 | 154.00 | 154.00 | 140.00 | 141.00 | 141.00 | -6.00% | 8,276 |
| May 13, 2026 | 161.00 | 159.00 | 147.00 | 150.00 | 150.00 | -6.83% | 4,858 |
| May 12, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 20 |
| May 5, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 2,000 |
| May 4, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 0.63% | 4,034 |
| May 1, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -2.44% | 16,655 |
| Apr 30, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.23% | 2,181 |
| Apr 29, 2026 | 163.00 | 163.00 | 163.00 | 162.00 | 162.00 | 0.62% | 484 |
| Apr 27, 2026 | 165.00 | 165.00 | 165.00 | 161.00 | 161.00 | - | 62 |
| Apr 24, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | - | 2,529 |
| Apr 23, 2026 | 164.00 | 164.00 | 164.00 | 161.00 | 161.00 | 0.63% | 210 |
| Apr 20, 2026 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 30,510 |
| Apr 17, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 1,246 |
| Apr 16, 2026 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | -0.61% | 14,887 |
| Apr 15, 2026 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 3.13% | 80,445 |
| Apr 14, 2026 | 158.00 | 164.00 | 151.00 | 160.00 | 160.00 | 10.34% | 21,205 |
| Apr 13, 2026 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | -2.68% | 17,321 |
| Apr 10, 2026 | 163.00 | 163.00 | 136.00 | 149.00 | 149.00 | -8.59% | 17,509 |
| Apr 9, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.21% | 6,244 |
| Apr 6, 2026 | 145.00 | 171.00 | 138.00 | 165.00 | 165.00 | 17.02% | 71,480 |
| Apr 3, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 10,555 |
| Mar 31, 2026 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | - | 35,375 |
| Mar 30, 2026 | 150.00 | 150.00 | 141.00 | 141.00 | 141.00 | -5.37% | 14,780 |
| Mar 27, 2026 | 159.00 | 161.00 | 145.00 | 149.00 | 149.00 | -1.97% | 24,612 |
| Mar 26, 2026 | 166.00 | 166.00 | 151.00 | 152.00 | 152.00 | -0.65% | 9,060 |
| Mar 25, 2026 | 166.00 | 166.00 | 151.00 | 153.00 | 153.00 | -3.16% | 2,846 |
| Mar 24, 2026 | 169.00 | 170.00 | 153.00 | 158.00 | 158.00 | -1.25% | 13,446 |
| Mar 23, 2026 | 150.00 | 167.00 | 150.00 | 160.00 | 160.00 | 1.27% | 19,815 |
| Mar 20, 2026 | 168.00 | 168.00 | 155.00 | 158.00 | 158.00 | -3.07% | 32,336 |
| Mar 19, 2026 | 165.00 | 167.00 | 160.00 | 163.00 | 163.00 | 1.24% | 6,342 |
| Mar 18, 2026 | 172.00 | 172.00 | 160.00 | 161.00 | 161.00 | -6.40% | 12,510 |
| Mar 17, 2026 | 168.00 | 174.00 | 168.00 | 172.00 | 172.00 | 7.50% | 12,676 |
| Mar 16, 2026 | 167.00 | 169.00 | 159.00 | 160.00 | 160.00 | -4.19% | 33,315 |
| Mar 13, 2026 | 174.00 | 174.00 | 161.00 | 167.00 | 167.00 | - | 1,996 |
| Mar 12, 2026 | 170.00 | 170.00 | 170.00 | 167.00 | 167.00 | - | 130 |
| Mar 11, 2026 | 169.00 | 173.00 | 157.00 | 167.00 | 167.00 | 1.83% | 17,622 |
| Mar 10, 2026 | 177.00 | 177.00 | 158.00 | 164.00 | 164.00 | -3.53% | 9,917 |
| Mar 9, 2026 | 171.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 889 |