BioLight Life Sciences Ltd. (TLV:BOLT)
434.30
+2.50 (0.58%)
Oct 5, 2025, 10:16 AM IDT
BioLight Life Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 424.20 | 434.30 | 424.20 | 431.80 | 431.80 | 1.79% | 360 |
Sep 30, 2025 | 399.00 | 424.20 | 399.00 | 424.20 | 424.20 | 6.85% | 10,145 |
Sep 29, 2025 | 403.40 | 409.00 | 395.00 | 397.00 | 397.00 | -1.59% | 19,201 |
Sep 28, 2025 | 400.00 | 420.00 | 390.00 | 403.40 | 403.40 | 0.85% | 22,240 |
Sep 25, 2025 | 420.60 | 428.90 | 400.00 | 400.00 | 400.00 | -1.48% | 20,112 |
Sep 21, 2025 | 405.30 | 423.00 | 394.90 | 406.00 | 406.00 | 0.17% | 48,186 |
Sep 18, 2025 | 334.00 | 415.00 | 334.00 | 405.30 | 405.30 | 21.38% | 142,168 |
Sep 17, 2025 | 413.40 | 413.40 | 320.00 | 333.90 | 333.90 | -19.23% | 42,700 |
Sep 16, 2025 | 488.90 | 496.20 | 380.00 | 413.40 | 413.40 | -15.44% | 23,365 |
Sep 15, 2025 | 507.10 | 507.10 | 486.80 | 488.90 | 488.90 | -3.59% | 1,131 |
Sep 14, 2025 | 507.10 | 507.10 | 507.10 | 507.10 | 507.10 | - | - |
Sep 11, 2025 | 526.90 | 527.00 | 490.00 | 507.10 | 507.10 | -3.76% | 2,365 |
Sep 10, 2025 | 537.10 | 537.10 | 517.70 | 526.90 | 526.90 | -1.90% | 200 |
Sep 9, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - | - |
Sep 8, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - | - |
Sep 7, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - | - |
Sep 4, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - | - |
Sep 3, 2025 | 537.00 | 537.10 | 537.00 | 537.10 | 537.10 | - | 90 |
Sep 2, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - | - |
Sep 1, 2025 | 526.30 | 542.10 | 526.30 | 537.10 | 537.10 | 2.05% | 260 |
Aug 31, 2025 | 519.30 | 530.00 | 519.30 | 526.30 | 526.30 | 1.35% | 270 |
Aug 28, 2025 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | - | 100 |
Aug 27, 2025 | 512.70 | 530.00 | 500.00 | 519.30 | 519.30 | 1.29% | 271 |
Aug 26, 2025 | 512.40 | 517.00 | 483.70 | 512.70 | 512.70 | 0.06% | 205 |
Aug 25, 2025 | 529.30 | 529.30 | 494.90 | 512.40 | 512.40 | -3.19% | 2,918 |
Aug 24, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 318 |
Aug 21, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | - |
Aug 20, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | - |
Aug 19, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | - |
Aug 18, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | - |
Aug 17, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | - |
Aug 14, 2025 | 510.50 | 530.00 | 510.50 | 529.30 | 529.30 | 3.68% | 7,345 |
Aug 13, 2025 | 469.50 | 529.00 | 469.50 | 510.50 | 510.50 | 8.73% | 900 |
Aug 12, 2025 | 475.80 | 475.80 | 464.00 | 469.50 | 469.50 | -1.32% | 864 |
Aug 11, 2025 | 475.20 | 479.90 | 475.00 | 475.80 | 475.80 | 0.13% | 3,232 |
Aug 10, 2025 | 490.00 | 490.00 | 475.00 | 475.20 | 475.20 | -3.02% | 873 |
Aug 7, 2025 | 511.00 | 511.00 | 485.90 | 490.00 | 490.00 | -4.11% | 12,349 |
Aug 6, 2025 | 540.70 | 543.30 | 510.00 | 511.00 | 511.00 | -5.49% | 3,500 |
Aug 5, 2025 | 540.70 | 540.70 | 540.70 | 540.70 | 540.70 | - | - |
Aug 4, 2025 | 540.70 | 540.70 | 540.70 | 540.70 | 540.70 | - | - |
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 |