BioLight Life Sciences Ltd. (TLV:BOLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 309.40
-5.10 (-1.62%)
Jun 4, 2026, 11:35 AM IDT
BioLight Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - | 46 |
| Jun 2, 2026 | 328.40 | 321.90 | 310.40 | 314.50 | 314.50 | -4.23% | 5,267 |
| Jun 1, 2026 | 335.60 | 328.40 | 328.40 | 328.40 | 328.40 | -2.15% | 3,000 |
| May 29, 2026 | 364.40 | 353.80 | 331.60 | 335.60 | 335.60 | -7.90% | 1,176 |
| May 28, 2026 | 334.00 | 367.00 | 364.00 | 364.40 | 364.40 | 9.10% | 2,944 |
| May 27, 2026 | 337.30 | 343.10 | 326.90 | 334.00 | 334.00 | -0.98% | 15,012 |
| May 26, 2026 | 334.80 | 348.00 | 332.00 | 337.30 | 337.30 | 1.75% | 9,710 |
| May 25, 2026 | 322.50 | 341.00 | 322.40 | 331.50 | 331.50 | 4.81% | 18,002 |
| May 20, 2026 | 315.70 | 327.50 | 299.20 | 316.30 | 316.30 | 3.67% | 46,107 |
| May 19, 2026 | 274.90 | 370.00 | 269.60 | 305.10 | 305.10 | 10.99% | 186,525 |
| May 18, 2026 | 267.00 | 278.10 | 267.00 | 274.90 | 274.90 | 3.74% | 15,716 |
| May 15, 2026 | 267.70 | 265.00 | 265.00 | 265.00 | 265.00 | -1.01% | 3,745 |
| May 14, 2026 | 265.40 | 274.30 | 265.30 | 267.70 | 267.70 | 0.87% | 7,451 |
| May 13, 2026 | 254.50 | 280.00 | 261.20 | 265.40 | 265.40 | 4.28% | 35,677 |
| May 12, 2026 | 251.90 | 260.00 | 254.40 | 254.50 | 254.50 | 1.03% | 6,014 |
| May 11, 2026 | 250.10 | 252.00 | 250.00 | 251.90 | 251.90 | 0.72% | 15,020 |
| May 8, 2026 | 256.20 | 256.20 | 250.00 | 250.10 | 250.10 | -2.38% | 1,421 |
| May 7, 2026 | 289.80 | 289.80 | 254.00 | 256.20 | 256.20 | -12.59% | 35,303 |
| May 6, 2026 | 264.70 | 299.60 | 275.00 | 293.10 | 293.10 | 10.73% | 43,443 |
| May 5, 2026 | 234.40 | 278.00 | 234.40 | 264.70 | 264.70 | 12.93% | 44,192 |
| May 4, 2026 | 238.70 | 239.00 | 231.90 | 234.40 | 234.40 | -1.80% | 20,924 |
| Apr 30, 2026 | 237.90 | 240.90 | 240.90 | 238.70 | 238.70 | 0.34% | 260 |
| Apr 29, 2026 | 235.50 | 237.90 | 237.80 | 237.90 | 237.90 | 1.02% | 5,500 |
| Apr 28, 2026 | 241.10 | 243.40 | 234.70 | 235.50 | 235.50 | -2.32% | 2,463 |
| Apr 27, 2026 | 249.90 | 249.90 | 239.90 | 241.10 | 241.10 | -2.55% | 3,415 |
| Apr 24, 2026 | 262.00 | 262.00 | 238.20 | 247.40 | 247.40 | -7.41% | 37,322 |
| Apr 23, 2026 | 233.00 | 282.70 | 225.00 | 267.20 | 267.20 | 24.28% | 241,394 |
| Apr 20, 2026 | 246.80 | 236.80 | 210.00 | 215.00 | 215.00 | -12.88% | 132,654 |
| Apr 17, 2026 | 261.70 | 253.00 | 240.00 | 246.80 | 246.80 | -5.69% | 13,312 |
| Apr 16, 2026 | 270.00 | 264.80 | 258.80 | 261.70 | 261.70 | -3.07% | 11,500 |
| Apr 15, 2026 | 274.30 | 270.00 | 270.00 | 270.00 | 270.00 | -1.57% | 5,000 |
| Apr 14, 2026 | 283.20 | 274.30 | 274.30 | 274.30 | 274.30 | -3.14% | 3,500 |
| Apr 13, 2026 | 286.30 | 285.00 | 275.10 | 283.20 | 283.20 | -1.08% | 460 |
| Apr 10, 2026 | 285.60 | 287.00 | 285.60 | 286.30 | 286.30 | 0.25% | 549 |
| Apr 9, 2026 | 275.20 | 300.00 | 272.70 | 285.60 | 285.60 | 5.78% | 24,741 |
| Apr 6, 2026 | 234.30 | 285.00 | 248.40 | 270.00 | 270.00 | 15.24% | 41,921 |
| Apr 3, 2026 | 210.00 | 255.00 | 209.20 | 234.30 | 234.30 | 7.53% | 64,094 |
| Mar 31, 2026 | 238.60 | 238.60 | 214.80 | 217.90 | 217.90 | -8.68% | 29,972 |
| Mar 30, 2026 | 278.20 | 269.50 | 220.00 | 238.60 | 238.60 | -14.23% | 107,481 |
| Mar 26, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - | 150 |
| Mar 25, 2026 | 278.10 | 278.40 | 278.40 | 278.20 | 278.20 | 0.04% | 250 |
| Mar 24, 2026 | 330.00 | 320.00 | 254.10 | 278.10 | 278.10 | -15.73% | 97,378 |
| Mar 20, 2026 | 339.10 | 332.10 | 317.40 | 330.00 | 330.00 | -2.68% | 30,618 |
| Mar 19, 2026 | 343.00 | 349.90 | 335.00 | 339.10 | 339.10 | 2.76% | 32,304 |
| Mar 18, 2026 | 332.10 | 332.10 | 329.10 | 330.00 | 330.00 | -2.57% | 4,343 |
| Mar 17, 2026 | 329.10 | 350.00 | 330.00 | 338.70 | 338.70 | 2.92% | 518 |
| Mar 16, 2026 | 348.40 | 358.30 | 326.90 | 329.10 | 329.10 | 0.18% | 33,091 |
| Mar 13, 2026 | 322.10 | 341.30 | 316.30 | 328.50 | 328.50 | 1.99% | 410 |
| Mar 12, 2026 | 327.90 | 323.80 | 321.50 | 322.10 | 322.10 | -1.77% | 2,652 |
| Mar 11, 2026 | 327.40 | 338.40 | 327.30 | 327.90 | 327.90 | 0.15% | 4,072 |