Bonei Hatichon Civil Engineering & Infrastructures Ltd. (TLV:BOTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,687.00
-120.00 (-2.50%)
Oct 5, 2025, 3:49 PM IDT
TLV:BOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 4,780.00 | 5,148.00 | 4,687.00 | 4,807.00 | 4,807.00 | 0.56% | 2,441 |
| Sep 30, 2025 | 4,600.00 | 4,875.00 | 4,600.00 | 4,780.00 | 4,780.00 | 4.76% | 4,003 |
| Sep 29, 2025 | 4,520.00 | 4,600.00 | 4,515.00 | 4,563.00 | 4,563.00 | 0.95% | 2,323 |
| Sep 28, 2025 | 4,362.00 | 4,581.00 | 4,362.00 | 4,520.00 | 4,520.00 | 3.62% | 1,884 |
| Sep 25, 2025 | 4,490.00 | 4,633.00 | 4,301.00 | 4,362.00 | 4,362.00 | -2.85% | 2,723 |
| Sep 21, 2025 | 4,480.00 | 4,600.00 | 4,422.00 | 4,490.00 | 4,490.00 | -0.11% | 2,208 |
| Sep 18, 2025 | 4,478.00 | 4,752.00 | 4,435.00 | 4,495.00 | 4,495.00 | 0.38% | 1,282 |
| Sep 17, 2025 | 4,500.00 | 4,711.00 | 4,398.00 | 4,478.00 | 4,478.00 | -0.49% | 2,656 |
| Sep 16, 2025 | 4,795.00 | 4,795.00 | 4,485.00 | 4,500.00 | 4,500.00 | -1.29% | 3,940 |
| Sep 15, 2025 | 4,790.00 | 4,790.00 | 4,500.00 | 4,559.00 | 4,559.00 | -4.82% | 3,519 |
| Sep 14, 2025 | 4,775.00 | 4,811.00 | 4,736.00 | 4,790.00 | 4,790.00 | 0.31% | 760 |
| Sep 11, 2025 | 4,740.00 | 4,905.00 | 4,721.00 | 4,775.00 | 4,775.00 | 0.74% | 2,753 |
| Sep 10, 2025 | 4,899.00 | 4,899.00 | 4,668.00 | 4,740.00 | 4,740.00 | -3.25% | 3,263 |
| Sep 9, 2025 | 5,044.00 | 5,044.00 | 4,852.00 | 4,899.00 | 4,899.00 | -2.87% | 1,172 |
| Sep 8, 2025 | 5,064.00 | 5,064.00 | 5,029.00 | 5,044.00 | 5,044.00 | -0.39% | 1,184 |
| Sep 7, 2025 | 5,148.00 | 5,148.00 | 5,048.00 | 5,064.00 | 5,064.00 | -1.63% | 1,090 |
| Sep 4, 2025 | 5,253.00 | 5,253.00 | 5,090.00 | 5,148.00 | 5,148.00 | -2.00% | 1,720 |
| Sep 3, 2025 | 5,290.00 | 5,568.00 | 5,086.00 | 5,253.00 | 5,253.00 | -0.70% | 3,328 |
| Sep 2, 2025 | 5,290.00 | 5,377.00 | 5,288.00 | 5,290.00 | 5,290.00 | - | 1,421 |
| Sep 1, 2025 | 5,287.00 | 5,476.00 | 5,221.00 | 5,290.00 | 5,290.00 | 0.06% | 7,560 |
| Aug 31, 2025 | 5,324.00 | 5,348.00 | 5,260.00 | 5,287.00 | 5,287.00 | -0.69% | 220 |
| Aug 28, 2025 | 5,414.00 | 5,416.00 | 5,323.00 | 5,324.00 | 5,324.00 | -1.66% | 1,327 |
| Aug 27, 2025 | 5,467.00 | 5,482.00 | 5,343.00 | 5,414.00 | 5,414.00 | -0.97% | 582 |
| Aug 26, 2025 | 5,436.00 | 5,571.00 | 5,436.00 | 5,467.00 | 5,467.00 | 0.57% | 5,147 |
| Aug 25, 2025 | 5,468.00 | 5,468.00 | 5,123.00 | 5,436.00 | 5,436.00 | -0.59% | 3,716 |
| Aug 24, 2025 | 5,283.00 | 5,533.00 | 5,210.00 | 5,468.00 | 5,468.00 | 3.50% | 1,770 |
| Aug 21, 2025 | 5,316.00 | 5,367.00 | 5,210.00 | 5,283.00 | 5,283.00 | -0.62% | 3,098 |
| Aug 20, 2025 | 5,368.00 | 5,449.00 | 5,260.00 | 5,316.00 | 5,316.00 | -0.97% | 1,218 |
| Aug 19, 2025 | 5,210.00 | 5,484.00 | 5,210.00 | 5,368.00 | 5,368.00 | 2.21% | 873 |
| Aug 18, 2025 | 5,314.00 | 5,314.00 | 5,200.00 | 5,252.00 | 5,252.00 | -1.17% | 241 |
| Aug 17, 2025 | 5,348.00 | 5,399.00 | 5,260.00 | 5,314.00 | 5,314.00 | -0.64% | 4,033 |
| Aug 14, 2025 | 5,331.00 | 5,393.00 | 5,296.00 | 5,348.00 | 5,348.00 | 0.32% | 4,033 |
| Aug 13, 2025 | 5,222.00 | 5,343.00 | 5,190.00 | 5,331.00 | 5,331.00 | 2.09% | 6,209 |
| Aug 12, 2025 | 5,272.00 | 5,300.00 | 5,153.00 | 5,222.00 | 5,222.00 | -0.95% | 3,692 |
| Aug 11, 2025 | 5,700.00 | 5,700.00 | 5,248.00 | 5,272.00 | 5,272.00 | -2.13% | 2,292 |
| Aug 10, 2025 | 5,266.00 | 5,562.00 | 5,266.00 | 5,387.00 | 5,387.00 | 2.32% | 7,877 |
| Aug 7, 2025 | 5,032.00 | 5,265.00 | 5,032.00 | 5,265.00 | 5,265.00 | 4.63% | 15,783 |
| Aug 6, 2025 | 5,030.00 | 5,089.00 | 4,899.00 | 5,032.00 | 5,032.00 | 0.04% | 3,314 |
| Aug 5, 2025 | 5,172.00 | 5,202.00 | 4,874.00 | 5,030.00 | 5,030.00 | -2.75% | 4,283 |
| Aug 4, 2025 | 5,201.00 | 5,239.00 | 5,076.00 | 5,172.00 | 5,172.00 | -0.56% | 1,461 |
| Jul 31, 2025 | 5,190.00 | 5,264.00 | 5,065.00 | 5,201.00 | 5,201.00 | 0.21% | 3,272 |
| Jul 30, 2025 | 5,375.00 | 5,375.00 | 5,146.00 | 5,190.00 | 5,190.00 | -3.44% | 2,183 |
| Jul 29, 2025 | 5,425.00 | 5,463.00 | 5,309.00 | 5,375.00 | 5,375.00 | -0.92% | 1,161 |
| Jul 28, 2025 | 5,503.00 | 5,545.00 | 5,359.00 | 5,425.00 | 5,425.00 | -1.42% | 3,695 |
| Jul 27, 2025 | 5,606.00 | 5,737.00 | 5,449.00 | 5,503.00 | 5,503.00 | -1.84% | 2,848 |
| Jul 24, 2025 | 5,408.00 | 5,890.00 | 5,333.00 | 5,606.00 | 5,606.00 | 3.66% | 27,974 |
| Jul 23, 2025 | 5,333.00 | 5,429.00 | 5,326.00 | 5,408.00 | 5,408.00 | 1.41% | 3,104 |
| Jul 22, 2025 | 5,300.00 | 5,418.00 | 5,279.00 | 5,333.00 | 5,333.00 | 0.62% | 1,398 |
| Jul 21, 2025 | 5,312.00 | 5,312.00 | 5,100.00 | 5,300.00 | 5,300.00 | -0.23% | 7,301 |
| Jul 20, 2025 | 5,310.00 | 5,414.00 | 5,277.00 | 5,312.00 | 5,312.00 | 0.04% | 2,596 |