Bonus BioGroup Ltd. (TLV:BONS)
Israel · Delayed Price · Currency is ILS · Price in ILA 20.40
-0.50 (-2.39%)
Aug 28, 2026, 1:44 PM IDT
Bonus BioGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 22.20 | 23.30 | 21.80 | 22.20 | 22.20 | 1.83% | 1,942,310 |
| Aug 12, 2026 | 23.00 | 23.80 | 21.60 | 21.80 | 21.80 | -5.22% | 3,540,459 |
| Aug 11, 2026 | 24.10 | 25.10 | 22.80 | 23.00 | 23.00 | -4.17% | 1,561,136 |
| Aug 10, 2026 | 24.00 | 25.40 | 23.30 | 24.00 | 24.00 | -5.51% | 2,378,217 |
| Aug 7, 2026 | 25.80 | 25.80 | 25.00 | 25.40 | 25.40 | -1.55% | 538,335 |
| Aug 6, 2026 | 24.40 | 26.10 | 23.50 | 25.80 | 25.80 | 5.74% | 1,179,921 |
| Aug 5, 2026 | 25.10 | 25.40 | 22.90 | 24.40 | 24.40 | -4.31% | 2,459,996 |
| Aug 4, 2026 | 26.00 | 26.30 | 25.10 | 25.50 | 25.50 | -1.92% | 722,103 |
| Aug 3, 2026 | 25.70 | 26.90 | 25.70 | 26.00 | 26.00 | -1.89% | 533,073 |
| Jul 31, 2026 | 26.60 | 26.90 | 26.40 | 26.50 | 26.50 | -0.38% | 165,844 |
| Jul 30, 2026 | 25.50 | 27.10 | 25.50 | 26.60 | 26.60 | 4.31% | 740,764 |
| Jul 29, 2026 | 25.60 | 25.90 | 25.10 | 25.50 | 25.50 | -1.16% | 673,757 |
| Jul 28, 2026 | 25.50 | 26.50 | 25.40 | 25.80 | 25.80 | 0.39% | 574,054 |
| Jul 27, 2026 | 25.90 | 26.50 | 25.50 | 25.70 | 25.70 | -0.77% | 430,459 |
| Jul 24, 2026 | 26.00 | 26.40 | 25.80 | 25.90 | 25.90 | -0.38% | 158,884 |
| Jul 22, 2026 | 25.90 | 26.80 | 25.50 | 26.00 | 26.00 | 0.39% | 1,066,822 |
| Jul 21, 2026 | 26.50 | 27.40 | 25.60 | 25.90 | 25.90 | -5.13% | 1,715,393 |
| Jul 20, 2026 | 28.00 | 28.30 | 27.00 | 27.30 | 27.30 | -2.50% | 746,746 |
| Jul 17, 2026 | 27.50 | 28.70 | 27.50 | 28.00 | 28.00 | - | 221,772 |
| Jul 16, 2026 | 26.70 | 28.50 | 25.70 | 28.00 | 28.00 | 4.87% | 1,732,092 |
| Jul 15, 2026 | 28.20 | 28.30 | 25.80 | 26.70 | 26.70 | -5.32% | 2,962,917 |
| Jul 14, 2026 | 28.90 | 30.00 | 27.80 | 28.20 | 28.20 | 2.92% | 1,434,074 |
| Jul 13, 2026 | 29.00 | 29.00 | 27.10 | 27.40 | 27.40 | -7.12% | 1,937,251 |
| Jul 10, 2026 | 30.20 | 30.20 | 29.00 | 29.50 | 29.50 | -2.32% | 199,937 |
| Jul 9, 2026 | 28.50 | 30.60 | 28.50 | 30.20 | 30.20 | 5.96% | 433,636 |
| Jul 8, 2026 | 29.60 | 30.30 | 28.40 | 28.50 | 28.50 | -1.38% | 971,185 |
| Jul 7, 2026 | 31.20 | 32.40 | 28.00 | 28.90 | 28.90 | -7.37% | 6,633,898 |
| Jul 6, 2026 | 37.00 | 37.00 | 30.00 | 31.20 | 31.20 | -10.09% | 3,593,080 |
| Jul 3, 2026 | 34.20 | 35.00 | 33.60 | 34.70 | 34.70 | 0.58% | 784,197 |
| Jul 2, 2026 | 35.10 | 35.10 | 34.00 | 34.50 | 34.50 | -1.71% | 971,681 |
| Jul 1, 2026 | 31.90 | 35.40 | 31.30 | 35.10 | 35.10 | 10.03% | 2,512,829 |
| Jun 30, 2026 | 32.60 | 33.10 | 30.90 | 31.90 | 31.90 | -1.24% | 954,713 |
| Jun 29, 2026 | 32.60 | 34.80 | 31.90 | 32.30 | 32.30 | -3.29% | 1,835,818 |
| Jun 26, 2026 | 32.10 | 33.70 | 32.10 | 33.40 | 33.40 | 0.60% | 388,454 |
| Jun 25, 2026 | 33.00 | 33.30 | 32.10 | 33.20 | 33.20 | 0.61% | 494,364 |
| Jun 24, 2026 | 32.10 | 34.80 | 32.10 | 33.00 | 33.00 | 2.80% | 1,462,103 |
| Jun 23, 2026 | 34.00 | 33.90 | 31.20 | 32.10 | 32.10 | -5.59% | 487,064 |
| Jun 22, 2026 | 33.20 | 34.10 | 33.20 | 34.00 | 34.00 | 3.66% | 296,955 |
| Jun 19, 2026 | 33.80 | 33.80 | 32.30 | 32.80 | 32.80 | -2.96% | 275,597 |