Bonus BioGroup Ltd. (TLV:BONS)
Israel · Delayed Price · Currency is ILS · Price in ILA 18.00
+0.40 (2.27%)
Oct 30, 2026, 1:44 PM IST
Bonus BioGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.60 | 18.00 | 17.40 | 18.00 | 18.00 | 2.27% | 237,695 |
| Oct 29, 2026 | 17.50 | 18.00 | 17.50 | 17.60 | 17.60 | 0.57% | 925,530 |
| Oct 28, 2026 | 17.70 | 17.70 | 16.50 | 17.50 | 17.50 | -1.13% | 998,916 |
| Oct 26, 2026 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 272,708 |
| Oct 23, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | -1.11% | 195,689 |
| Oct 22, 2026 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | 0.56% | 77,766 |
| Oct 21, 2026 | 18.10 | 18.30 | 17.60 | 17.90 | 17.90 | -0.56% | 324,324 |
| Oct 20, 2026 | 18.10 | 18.40 | 17.20 | 18.00 | 18.00 | -0.55% | 409,425 |
| Oct 19, 2026 | 17.60 | 18.10 | 16.70 | 18.10 | 18.10 | 2.84% | 507,071 |
| Oct 16, 2026 | 16.60 | 18.10 | 16.90 | 17.60 | 17.60 | 6.02% | 642,430 |
| Oct 15, 2026 | 16.70 | 16.90 | 16.10 | 16.60 | 16.60 | -0.60% | 654,744 |
| Oct 14, 2026 | 17.30 | 17.30 | 15.30 | 16.70 | 16.70 | -2.91% | 606,424 |
| Oct 13, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | 242,001 |
| Oct 12, 2026 | 17.10 | 17.70 | 16.80 | 17.30 | 17.30 | 1.17% | 429,804 |
| Oct 9, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | - | 48,402 |
| Oct 8, 2026 | 17.60 | 17.60 | 17.00 | 17.10 | 17.10 | -2.84% | 765,741 |
| Oct 7, 2026 | 17.80 | 18.00 | 17.00 | 17.60 | 17.60 | -1.68% | 862,515 |
| Oct 6, 2026 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | - | 402,375 |
| Oct 5, 2026 | 18.00 | 18.10 | 17.80 | 17.90 | 17.90 | -0.56% | 762,577 |
| Oct 1, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 321,765 |
| Sep 30, 2026 | 18.10 | 18.50 | 18.00 | 18.20 | 18.20 | -0.55% | 464,812 |
| Sep 29, 2026 | 18.00 | 18.80 | 17.90 | 18.30 | 18.30 | -1.08% | 1,267,725 |
| Sep 28, 2026 | 19.00 | 19.30 | 18.40 | 18.50 | 18.50 | 0.54% | 521,949 |
| Sep 24, 2026 | 18.50 | 19.30 | 18.20 | 18.40 | 18.40 | -1.60% | 1,053,605 |
| Sep 23, 2026 | 18.20 | 19.00 | 18.20 | 18.70 | 18.70 | 0.54% | 582,312 |
| Sep 22, 2026 | 21.20 | 21.30 | 18.30 | 18.60 | 18.60 | -6.53% | 1,847,764 |
| Sep 17, 2026 | 19.60 | 20.00 | 18.80 | 19.90 | 19.90 | 1.53% | 1,557,284 |
| Sep 16, 2026 | 17.70 | 20.00 | 17.60 | 19.60 | 19.60 | 10.73% | 2,119,492 |
| Sep 15, 2026 | 17.30 | 17.80 | 17.30 | 17.70 | 17.70 | 2.31% | 899,516 |
| Sep 14, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | - | 477,653 |
| Sep 10, 2026 | 17.20 | 17.90 | 17.10 | 17.30 | 17.30 | -2.26% | 1,213,932 |
| Sep 9, 2026 | 17.70 | 18.00 | 17.40 | 17.70 | 17.70 | -0.56% | 1,763,014 |
| Sep 8, 2026 | 17.50 | 18.30 | 17.50 | 17.80 | 17.80 | - | 1,023,438 |
| Sep 7, 2026 | 18.80 | 18.80 | 17.60 | 17.80 | 17.80 | -1.11% | 1,250,813 |
| Sep 4, 2026 | 18.00 | 18.80 | 17.90 | 18.00 | 18.00 | - | 1,090,575 |
| Sep 3, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 1,506,249 |
| Sep 2, 2026 | 18.50 | 18.80 | 17.90 | 18.00 | 18.00 | -4.76% | 3,159,581 |
| Sep 1, 2026 | 19.60 | 19.60 | 18.50 | 18.90 | 18.90 | -3.57% | 1,191,316 |
| Aug 31, 2026 | 21.00 | 22.20 | 19.30 | 19.60 | 19.60 | -5.31% | 1,277,061 |
| Aug 28, 2026 | 20.90 | 21.00 | 20.40 | 20.70 | 20.70 | -0.96% | 327,492 |
| Aug 27, 2026 | 19.80 | 21.20 | 19.50 | 20.90 | 20.90 | 5.56% | 987,700 |
| Aug 26, 2026 | 20.00 | 20.50 | 19.20 | 19.80 | 19.80 | - | 954,220 |
| Aug 25, 2026 | 20.60 | 21.40 | 19.60 | 19.80 | 19.80 | -1.00% | 1,879,253 |
| Aug 24, 2026 | 19.20 | 21.50 | 19.00 | 20.00 | 20.00 | 9.89% | 3,926,251 |
| Aug 21, 2026 | 19.20 | 19.70 | 17.70 | 18.20 | 18.20 | -5.21% | 5,678,397 |
| Aug 20, 2026 | 20.90 | 20.90 | 18.30 | 19.20 | 19.20 | -3.52% | 7,423,729 |
| Aug 19, 2026 | 21.30 | 21.40 | 19.50 | 19.90 | 19.90 | -6.57% | 2,170,222 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.10 | 21.30 | 21.30 | -1.39% | 607,754 |
| Aug 17, 2026 | 22.00 | 22.20 | 21.30 | 21.60 | 21.60 | -1.37% | 1,116,918 |
| Aug 14, 2026 | 22.40 | 22.40 | 21.20 | 21.90 | 21.90 | -1.35% | 379,437 |