Bonus BioGroup Ltd. (TLV:BONS)
Israel · Delayed Price · Currency is ILS · Price in ILA 25.70
-0.30 (-1.15%)
Sep 4, 2025, 5:24 PM IDT
Bonus BioGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -1.15% | 395,566 |
| Sep 3, 2025 | 25.90 | 26.10 | 25.60 | 26.00 | 26.00 | - | 470,540 |
| Sep 2, 2025 | 26.10 | 26.30 | 25.70 | 26.00 | 26.00 | -0.38% | 1,493,512 |
| Sep 1, 2025 | 26.10 | 26.40 | 26.00 | 26.10 | 26.10 | - | 1,703,789 |
| Aug 31, 2025 | 24.20 | 26.80 | 24.20 | 26.10 | 26.10 | 3.98% | 2,653,982 |
| Aug 28, 2025 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 0.80% | 1,416,236 |
| Aug 27, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 2.05% | 977,949 |
| Aug 26, 2025 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | 0.83% | 251,583 |
| Aug 25, 2025 | 24.60 | 24.70 | 24.20 | 24.20 | 24.20 | -0.82% | 728,251 |
| Aug 24, 2025 | 23.70 | 24.60 | 23.60 | 24.40 | 24.40 | 2.52% | 756,721 |
| Aug 21, 2025 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -3.25% | 1,687,727 |
| Aug 20, 2025 | 24.90 | 25.00 | 24.50 | 24.60 | 24.60 | -1.20% | 1,551,766 |
| Aug 19, 2025 | 24.70 | 25.10 | 24.60 | 24.90 | 24.90 | 2.47% | 1,033,606 |
| Aug 18, 2025 | 25.40 | 25.40 | 23.90 | 24.30 | 24.30 | -5.08% | 2,734,729 |
| Aug 17, 2025 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 2.40% | 415,263 |
| Aug 14, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | -0.79% | 941,461 |
| Aug 13, 2025 | 25.30 | 25.70 | 24.70 | 25.20 | 25.20 | -0.40% | 1,015,356 |
| Aug 12, 2025 | 24.30 | 25.40 | 24.30 | 25.30 | 25.30 | 4.12% | 1,520,471 |
| Aug 11, 2025 | 24.30 | 25.90 | 24.10 | 24.30 | 24.30 | 0.83% | 561,092 |
| Aug 10, 2025 | 25.10 | 25.50 | 24.00 | 24.10 | 24.10 | -3.98% | 1,512,600 |
| Aug 7, 2025 | 25.30 | 26.10 | 24.80 | 25.10 | 25.10 | -2.33% | 1,073,248 |
| Aug 6, 2025 | 26.10 | 26.80 | 25.20 | 25.70 | 25.70 | -1.53% | 1,174,724 |
| Aug 5, 2025 | 26.90 | 27.20 | 25.90 | 26.10 | 26.10 | -2.61% | 1,730,576 |
| Aug 4, 2025 | 24.80 | 27.40 | 24.50 | 26.80 | 26.80 | 11.20% | 6,311,975 |
| Jul 31, 2025 | 23.30 | 24.40 | 23.30 | 24.10 | 24.10 | 3.43% | 1,691,043 |
| Jul 30, 2025 | 23.40 | 23.60 | 23.20 | 23.30 | 23.30 | -0.43% | 498,713 |
| Jul 29, 2025 | 23.50 | 24.60 | 23.30 | 23.40 | 23.40 | -0.43% | 463,523 |
| Jul 28, 2025 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | 1.29% | 1,040,338 |
| Jul 27, 2025 | 23.80 | 24.10 | 23.00 | 23.20 | 23.20 | -2.11% | 1,249,668 |
| Jul 24, 2025 | 24.30 | 24.40 | 23.20 | 23.70 | 23.70 | -2.47% | 1,380,681 |
| Jul 23, 2025 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | - | 348,164 |
| Jul 22, 2025 | 24.90 | 24.90 | 24.10 | 24.30 | 24.30 | - | 386,789 |
| Jul 21, 2025 | 24.60 | 24.70 | 24.10 | 24.30 | 24.30 | -0.82% | 487,078 |
| Jul 20, 2025 | 25.10 | 25.10 | 23.70 | 24.50 | 24.50 | 2.51% | 642,081 |
| Jul 17, 2025 | 24.50 | 25.40 | 23.50 | 23.90 | 23.90 | -2.05% | 705,570 |
| Jul 16, 2025 | 25.80 | 25.80 | 24.20 | 24.40 | 24.40 | -4.31% | 750,943 |
| Jul 15, 2025 | 25.80 | 26.10 | 25.20 | 25.50 | 25.50 | -1.16% | 403,094 |
| Jul 14, 2025 | 24.70 | 25.90 | 24.70 | 25.80 | 25.80 | 4.88% | 2,340,455 |
| Jul 13, 2025 | 25.00 | 25.30 | 24.50 | 24.60 | 24.60 | 0.41% | 873,436 |
| Jul 10, 2025 | 25.20 | 25.20 | 24.00 | 24.50 | 24.50 | -1.61% | 1,324,722 |
| Jul 9, 2025 | 25.20 | 26.00 | 24.70 | 24.90 | 24.90 | -1.19% | 2,138,674 |
| Jul 8, 2025 | 24.60 | 25.30 | 24.00 | 25.20 | 25.20 | 2.44% | 1,788,312 |
| Jul 7, 2025 | 24.10 | 25.50 | 23.60 | 24.60 | 24.60 | 3.80% | 4,228,322 |
| Jul 6, 2025 | 24.50 | 24.90 | 23.50 | 23.70 | 23.70 | 1.72% | 3,802,355 |
| Jul 3, 2025 | 21.80 | 23.50 | 21.00 | 23.30 | 23.30 | 15.92% | 5,721,778 |
| Jul 2, 2025 | 19.90 | 20.30 | 19.60 | 20.10 | 20.10 | 3.08% | 979,945 |
| Jul 1, 2025 | 20.30 | 20.30 | 19.30 | 19.50 | 19.50 | -3.94% | 1,970,545 |
| Jun 30, 2025 | 20.60 | 20.70 | 19.80 | 20.30 | 20.30 | -1.46% | 445,115 |
| Jun 29, 2025 | 20.50 | 21.40 | 20.50 | 20.60 | 20.60 | 0.49% | 281,402 |
| Jun 26, 2025 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -2.84% | 1,268,912 |