Bonei Hatichon Civil Engineering & Infrastructures Ltd. (TLV:BOTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,457.00
-11.00 (-0.20%)
Aug 25, 2025, 4:35 PM IDT
TLV:BOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5,353.00 | 5,353.00 | 5,248.00 | 5,310.00 | 5,310.00 | -0.80% | 1,476 |
| Jul 16, 2025 | 5,428.00 | 5,438.00 | 5,297.00 | 5,353.00 | 5,353.00 | -1.38% | 1,488 |
| Jul 15, 2025 | 5,432.00 | 5,532.00 | 5,349.00 | 5,428.00 | 5,428.00 | -0.07% | 2,152 |
| Jul 14, 2025 | 5,494.00 | 5,494.00 | 5,410.00 | 5,432.00 | 5,432.00 | -1.13% | 1,447 |
| Jul 13, 2025 | 5,600.00 | 5,659.00 | 5,458.00 | 5,494.00 | 5,494.00 | -1.89% | 3,293 |
| Jul 10, 2025 | 5,532.00 | 5,649.00 | 5,532.00 | 5,600.00 | 5,600.00 | 1.23% | 5,541 |
| Jul 9, 2025 | 5,460.00 | 5,580.00 | 5,460.00 | 5,532.00 | 5,532.00 | 1.30% | 6,026 |
| Jul 8, 2025 | 5,700.00 | 5,700.00 | 5,299.00 | 5,461.00 | 5,461.00 | -2.22% | 3,579 |
| Jul 7, 2025 | 5,451.00 | 5,654.00 | 5,369.00 | 5,585.00 | 5,585.00 | 2.46% | 7,785 |
| Jul 6, 2025 | 5,597.00 | 5,690.00 | 5,418.00 | 5,451.00 | 5,451.00 | -1.62% | 9,242 |
| Jul 3, 2025 | 5,422.00 | 5,581.00 | 5,398.00 | 5,541.00 | 5,541.00 | 2.19% | 6,348 |
| Jul 2, 2025 | 5,317.00 | 5,497.00 | 5,317.00 | 5,422.00 | 5,422.00 | 1.97% | 8,825 |
| Jul 1, 2025 | 5,300.00 | 5,340.00 | 5,279.00 | 5,317.00 | 5,317.00 | 0.32% | 15,859 |
| Jun 30, 2025 | 5,330.00 | 5,350.00 | 5,296.00 | 5,300.00 | 5,300.00 | -0.56% | 3,461 |
| Jun 29, 2025 | 5,190.00 | 5,359.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.92% | 2,950 |
| Jun 26, 2025 | 5,151.00 | 5,190.00 | 5,100.00 | 5,179.00 | 5,179.00 | 0.54% | 2,788 |
| Jun 25, 2025 | 5,160.00 | 5,219.00 | 5,063.00 | 5,151.00 | 5,151.00 | -0.17% | 4,928 |
| Jun 24, 2025 | 5,140.00 | 5,376.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0.47% | 5,258 |
| Jun 23, 2025 | 5,198.00 | 5,198.00 | 5,085.00 | 5,136.00 | 5,136.00 | 0.78% | 6,267 |
| Jun 22, 2025 | 4,846.00 | 5,480.00 | 4,846.00 | 5,096.00 | 5,096.00 | 3.68% | 10,377 |
| Jun 19, 2025 | 4,997.00 | 4,997.00 | 4,872.00 | 4,915.00 | 4,915.00 | 1.68% | 10,634 |
| Jun 18, 2025 | 4,855.00 | 4,936.00 | 4,693.00 | 4,834.00 | 4,834.00 | 1.09% | 6,661 |
| Jun 17, 2025 | 4,854.00 | 4,854.00 | 4,482.00 | 4,782.00 | 4,782.00 | 4.85% | 6,723 |
| Jun 16, 2025 | 4,377.00 | 4,602.00 | 4,377.00 | 4,561.00 | 4,561.00 | 4.20% | 3,949 |