Bonei Hatichon Civil Engineering & Infrastructures Ltd. (TLV:BOTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,471.00
-84.00 (-1.84%)
Nov 6, 2025, 5:24 PM IDT
TLV:BOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4,555.00 | 4,555.00 | 4,471.00 | 4,471.00 | 4,471.00 | -1.84% | 6,405 |
| Nov 5, 2025 | 4,612.00 | 4,650.00 | 4,520.00 | 4,555.00 | 4,555.00 | -1.24% | 1,937 |
| Nov 4, 2025 | 4,612.00 | 4,650.00 | 4,538.00 | 4,612.00 | 4,612.00 | - | 5,170 |
| Nov 3, 2025 | 4,700.00 | 4,700.00 | 4,564.00 | 4,612.00 | 4,612.00 | -1.87% | 6,244 |
| Nov 2, 2025 | 4,729.00 | 4,729.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.61% | 477 |
| Oct 30, 2025 | 4,707.00 | 4,791.00 | 4,664.00 | 4,729.00 | 4,729.00 | 0.47% | 1,771 |
| Oct 29, 2025 | 4,737.00 | 4,737.00 | 4,700.00 | 4,707.00 | 4,707.00 | -0.63% | 2,070 |
| Oct 28, 2025 | 4,744.00 | 4,799.00 | 4,710.00 | 4,737.00 | 4,737.00 | -0.15% | 1,593 |
| Oct 27, 2025 | 4,751.00 | 4,751.00 | 4,726.00 | 4,744.00 | 4,744.00 | -0.15% | 574 |
| Oct 26, 2025 | 4,706.00 | 4,756.00 | 4,706.00 | 4,751.00 | 4,751.00 | 1.45% | 543 |
| Oct 23, 2025 | 4,701.00 | 4,702.00 | 4,618.00 | 4,683.00 | 4,683.00 | -0.38% | 1,419 |
| Oct 22, 2025 | 4,699.00 | 4,795.00 | 4,689.00 | 4,701.00 | 4,701.00 | 0.04% | 527 |
| Oct 21, 2025 | 4,788.00 | 4,788.00 | 4,609.00 | 4,699.00 | 4,699.00 | -1.86% | 953 |
| Oct 20, 2025 | 4,817.00 | 4,860.00 | 4,725.00 | 4,788.00 | 4,788.00 | -0.60% | 1,565 |
| Oct 19, 2025 | 5,019.00 | 5,019.00 | 4,697.00 | 4,817.00 | 4,817.00 | -4.02% | 1,149 |
| Oct 16, 2025 | 5,000.00 | 5,064.00 | 4,850.00 | 5,019.00 | 5,019.00 | 0.38% | 3,095 |
| Oct 15, 2025 | 4,862.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 2.84% | 2,523 |
| Oct 12, 2025 | 4,863.00 | 4,863.00 | 4,800.00 | 4,862.00 | 4,862.00 | -0.02% | 2,901 |
| Oct 9, 2025 | 5,046.00 | 5,046.00 | 4,836.00 | 4,863.00 | 4,863.00 | 1.69% | 7,380 |
| Oct 8, 2025 | 4,807.00 | 4,819.00 | 4,765.00 | 4,782.00 | 4,782.00 | -0.52% | 759 |
| 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 |