Bonus BioGroup Ltd. (TLV:BONS)
Israel · Delayed Price · Currency is ILS · Price in ILA 21.10
-0.30 (-1.40%)
Nov 18, 2025, 5:00 PM IDT
Bonus BioGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 505,958 |
| Nov 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 803,405 |
| Nov 16, 2025 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 614,219 |
| Nov 13, 2025 | 21.40 | 21.60 | 21.30 | 21.40 | 21.40 | - | 451,216 |
| Nov 12, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 354,771 |
| Nov 11, 2025 | 21.70 | 22.00 | 21.30 | 21.40 | 21.40 | -2.73% | 997,704 |
| Nov 10, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 679,334 |
| Nov 9, 2025 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 274,476 |
| Nov 6, 2025 | 21.40 | 23.00 | 21.30 | 21.90 | 21.90 | 3.30% | 1,297,266 |
| Nov 5, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 303,076 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | 0.47% | 747,564 |
| Nov 3, 2025 | 21.60 | 22.00 | 21.30 | 21.30 | 21.30 | -0.93% | 1,017,758 |
| Nov 2, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | 0.47% | 296,260 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 1,856,109 |
| Oct 29, 2025 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | - | 1,016,877 |
| Oct 28, 2025 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | -3.10% | 1,117,204 |
| Oct 27, 2025 | 23.30 | 23.50 | 22.40 | 22.60 | 22.60 | -2.16% | 970,497 |
| Oct 26, 2025 | 23.80 | 24.00 | 22.90 | 23.10 | 23.10 | 7.94% | 2,464,480 |
| Oct 23, 2025 | 22.40 | 22.40 | 21.10 | 21.40 | 21.40 | -2.73% | 958,602 |
| Oct 22, 2025 | 23.30 | 23.30 | 21.90 | 22.00 | 22.00 | -4.76% | 1,588,870 |
| Oct 21, 2025 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | -2.94% | 965,169 |
| Oct 20, 2025 | 24.20 | 24.30 | 23.60 | 23.80 | 23.80 | -2.06% | 457,659 |
| Oct 19, 2025 | 24.50 | 24.50 | 23.90 | 24.30 | 24.30 | 0.83% | 684,161 |
| Oct 16, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 184,910 |
| Oct 15, 2025 | 24.20 | 24.70 | 24.10 | 24.20 | 24.20 | 0.41% | 671,583 |
| Oct 12, 2025 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | -0.41% | 687,711 |
| Oct 9, 2025 | 23.50 | 24.60 | 23.40 | 24.20 | 24.20 | 2.98% | 1,293,804 |
| Oct 8, 2025 | 23.30 | 23.90 | 23.20 | 23.50 | 23.50 | - | 875,331 |
| Oct 5, 2025 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | - | 1,082,331 |
| Sep 30, 2025 | 23.10 | 23.70 | 23.00 | 23.50 | 23.50 | 1.73% | 1,420,344 |
| Sep 29, 2025 | 22.90 | 23.20 | 22.50 | 23.10 | 23.10 | 0.87% | 1,031,024 |
| Sep 28, 2025 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 5.05% | 1,976,702 |
| Sep 25, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 970,252 |
| Sep 21, 2025 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | -0.45% | 458,002 |
| Sep 18, 2025 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | 0.45% | 364,906 |
| Sep 17, 2025 | 21.80 | 22.60 | 21.80 | 22.10 | 22.10 | 1.38% | 816,523 |
| Sep 16, 2025 | 23.00 | 23.00 | 21.00 | 21.80 | 21.80 | -5.22% | 3,180,236 |
| Sep 15, 2025 | 25.30 | 25.30 | 22.80 | 23.00 | 23.00 | -5.74% | 3,429,618 |
| Sep 14, 2025 | 25.00 | 25.30 | 24.20 | 24.40 | 24.40 | -2.40% | 1,581,932 |
| Sep 11, 2025 | 25.70 | 25.70 | 24.40 | 25.00 | 25.00 | -2.72% | 1,191,707 |
| Sep 10, 2025 | 25.80 | 25.80 | 25.40 | 25.70 | 25.70 | 0.78% | 532,811 |
| Sep 9, 2025 | 25.50 | 25.90 | 25.40 | 25.50 | 25.50 | - | 279,807 |
| Sep 8, 2025 | 25.90 | 26.00 | 25.40 | 25.50 | 25.50 | -1.54% | 1,480,553 |
| Sep 7, 2025 | 25.70 | 26.10 | 25.40 | 25.90 | 25.90 | 0.78% | 1,103,570 |
| 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 |