BioLight Life Sciences Ltd. (TLV:BOLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 548.20
+15.80 (2.97%)
Jul 31, 2025, 5:11 PM IDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 532.40 | 556.00 | 532.40 | 540.70 | 540.70 | 1.56% | 745 |
| Jul 30, 2025 | 553.60 | 553.60 | 526.00 | 532.40 | 532.40 | -3.83% | 2,352 |
| Jul 29, 2025 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | - | - |
| Jul 28, 2025 | 564.80 | 564.80 | 535.10 | 553.60 | 553.60 | -1.98% | 2,680 |
| Jul 27, 2025 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | - | - |
| Jul 24, 2025 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | - | - |
| Jul 23, 2025 | 564.80 | 564.80 | 564.80 | 564.80 | 564.80 | - | - |
| Jul 22, 2025 | 560.10 | 565.00 | 545.00 | 564.80 | 564.80 | 0.84% | 1,008 |
| Jul 21, 2025 | 593.90 | 593.90 | 548.00 | 560.10 | 560.10 | -5.69% | 11,819 |
| Jul 20, 2025 | 548.00 | 599.00 | 548.00 | 593.90 | 593.90 | 4.95% | 716 |
| Jul 17, 2025 | 588.60 | 600.00 | 548.00 | 565.90 | 565.90 | -3.86% | 6,537 |
| Jul 16, 2025 | 586.00 | 592.00 | 586.00 | 588.60 | 588.60 | 0.44% | 180 |
| Jul 15, 2025 | 602.10 | 603.90 | 585.00 | 586.00 | 586.00 | -2.67% | 2,170 |
| Jul 14, 2025 | 596.00 | 604.90 | 596.00 | 602.10 | 602.10 | 1.02% | 350 |
| Jul 13, 2025 | 603.90 | 624.00 | 578.00 | 596.00 | 596.00 | -1.31% | 5,254 |
| Jul 10, 2025 | 580.00 | 636.70 | 580.00 | 603.90 | 603.90 | 8.83% | 37,215 |
| Jul 9, 2025 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | - | - |
| Jul 8, 2025 | 549.70 | 558.40 | 533.00 | 554.90 | 554.90 | 0.95% | 2,204 |
| Jul 7, 2025 | 514.60 | 559.80 | 514.60 | 549.70 | 549.70 | 6.61% | 6,638 |
| Jul 6, 2025 | 475.10 | 546.40 | 475.10 | 515.60 | 515.60 | 8.52% | 11,139 |
| Jul 3, 2025 | 486.00 | 493.00 | 470.00 | 475.10 | 475.10 | -0.59% | 21,946 |
| Jul 2, 2025 | 492.10 | 492.10 | 470.00 | 477.90 | 477.90 | -2.89% | 1,223 |
| Jul 1, 2025 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | - | - |
| Jun 30, 2025 | 494.90 | 494.90 | 480.00 | 492.10 | 492.10 | -0.57% | 260 |
| Jun 29, 2025 | 508.40 | 508.40 | 491.00 | 494.90 | 494.90 | -2.66% | 11,909 |
| Jun 26, 2025 | 494.10 | 511.00 | 494.10 | 508.40 | 508.40 | 0.14% | 119 |
| Jun 25, 2025 | 510.80 | 510.80 | 507.70 | 507.70 | 507.70 | -0.61% | 490 |
| Jun 24, 2025 | 531.50 | 556.40 | 495.00 | 510.80 | 510.80 | -3.89% | 14,884 |
| Jun 23, 2025 | 550.00 | 550.00 | 520.00 | 531.50 | 531.50 | -1.12% | 1,942 |
| Jun 22, 2025 | 543.20 | 560.90 | 520.00 | 537.50 | 537.50 | 2.91% | 12,263 |
| Jun 19, 2025 | 523.70 | 528.90 | 520.00 | 522.30 | 522.30 | -0.27% | 2,922 |
| Jun 18, 2025 | 544.60 | 550.00 | 520.00 | 523.70 | 523.70 | -3.84% | 1,852 |
| Jun 17, 2025 | 540.00 | 550.00 | 506.10 | 544.60 | 544.60 | 0.85% | 1,492 |
| Jun 16, 2025 | 538.90 | 540.00 | 538.90 | 540.00 | 540.00 | 0.20% | 1,130 |
| Jun 15, 2025 | 531.20 | 600.00 | 513.50 | 538.90 | 538.90 | 1.45% | 2,505 |
| Jun 12, 2025 | 576.30 | 576.30 | 520.00 | 531.20 | 531.20 | -7.83% | 1,477 |
| Jun 11, 2025 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | - | - |
| Jun 10, 2025 | 573.40 | 579.00 | 573.40 | 576.30 | 576.30 | 0.51% | 180 |
| Jun 9, 2025 | 573.40 | 573.40 | 573.40 | 573.40 | 573.40 | - | 6 |
| Jun 8, 2025 | 582.00 | 582.00 | 558.00 | 573.40 | 573.40 | -1.48% | 2,726 |
| Jun 5, 2025 | 562.70 | 582.00 | 562.70 | 582.00 | 582.00 | 3.43% | 360 |
| Jun 4, 2025 | 563.20 | 566.70 | 562.70 | 562.70 | 562.70 | 1.90% | 275 |
| Jun 3, 2025 | 513.50 | 595.00 | 513.50 | 552.20 | 552.20 | 7.54% | 10,474 |
| May 29, 2025 | 512.00 | 515.10 | 510.00 | 513.50 | 513.50 | -3.71% | 2,013 |
| May 28, 2025 | 533.30 | 533.30 | 533.30 | 533.30 | 533.30 | - | - |
| May 27, 2025 | 524.50 | 533.90 | 524.50 | 533.30 | 533.30 | 1.68% | 360 |
| May 26, 2025 | 512.10 | 539.00 | 512.10 | 524.50 | 524.50 | 0.40% | 4,898 |
| May 25, 2025 | 543.90 | 543.90 | 521.00 | 522.40 | 522.40 | -3.95% | 2,281 |
| May 22, 2025 | 548.80 | 548.80 | 530.00 | 543.90 | 543.90 | -0.89% | 185 |
| May 21, 2025 | 548.80 | 548.80 | 548.80 | 548.80 | 548.80 | -0.99% | 40 |