BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 56.60
+0.70 (1.25%)
Apr 3, 2026, 1:51 PM IDT
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 55.90 | 59.50 | 55.90 | 56.60 | 56.60 | 1.25% | 773 |
| Mar 31, 2026 | 50.00 | 56.20 | 50.00 | 55.90 | 55.90 | 3.14% | 39,767 |
| Mar 30, 2026 | 54.00 | 57.00 | 54.50 | 54.20 | 54.20 | 0.37% | 1,603 |
| Mar 27, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 448,762 |
| Mar 26, 2026 | 55.90 | 55.90 | 53.00 | 54.00 | 54.00 | -3.40% | 1,843,329 |
| Mar 25, 2026 | 56.90 | 56.90 | 55.70 | 55.90 | 55.90 | -1.76% | 1,116,862 |
| Mar 24, 2026 | 57.00 | 59.40 | 55.30 | 56.90 | 56.90 | -0.18% | 1,125,735 |
| Mar 23, 2026 | 60.30 | 60.30 | 56.80 | 57.00 | 57.00 | -5.47% | 195,018 |
| Mar 20, 2026 | 60.20 | 60.40 | 60.20 | 60.30 | 60.30 | 0.17% | 1,107 |
| Mar 19, 2026 | 62.90 | 62.90 | 59.50 | 60.20 | 60.20 | -4.29% | 80,718 |
| Mar 18, 2026 | 60.20 | 62.90 | 62.90 | 62.90 | 62.90 | 4.49% | 3,860 |
| Mar 17, 2026 | 60.10 | 61.60 | 60.10 | 60.20 | 60.20 | 0.17% | 15,065 |
| Mar 16, 2026 | 60.80 | 60.30 | 60.00 | 60.10 | 60.10 | -1.15% | 59,056 |
| Mar 13, 2026 | 60.70 | 62.00 | 60.30 | 60.80 | 60.80 | 0.16% | 18,359 |
| Mar 12, 2026 | 60.80 | 60.80 | 60.50 | 60.70 | 60.70 | -0.16% | 33,886 |
| Mar 11, 2026 | 61.90 | 61.90 | 60.00 | 60.80 | 60.80 | -1.78% | 32,721 |
| Mar 10, 2026 | 62.00 | 62.00 | 61.80 | 61.90 | 61.90 | -0.16% | 26,491 |
| Mar 9, 2026 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | -1.90% | 14,845 |
| Mar 6, 2026 | 66.40 | 66.40 | 61.90 | 63.20 | 63.20 | -4.82% | 60,461 |
| Mar 5, 2026 | 65.00 | 66.70 | 63.40 | 66.40 | 66.40 | 3.75% | 88,266 |
| Mar 4, 2026 | 65.00 | 65.00 | 62.60 | 64.00 | 64.00 | 4.23% | 58,841 |
| Mar 2, 2026 | 59.90 | 62.70 | 59.90 | 61.40 | 61.40 | 2.50% | 51,622 |
| Feb 27, 2026 | 57.30 | 60.10 | 57.20 | 59.90 | 59.90 | 4.54% | 104,975 |
| Feb 26, 2026 | 53.90 | 58.00 | 53.90 | 57.30 | 57.30 | 6.31% | 46,522 |
| Feb 25, 2026 | 52.80 | 54.80 | 52.00 | 53.90 | 53.90 | 2.08% | 102,325 |
| Feb 24, 2026 | 50.60 | 53.30 | 50.60 | 52.80 | 52.80 | 4.35% | 107,073 |
| Feb 23, 2026 | 55.70 | 56.00 | 50.50 | 50.60 | 50.60 | -9.16% | 3,075,253 |
| Feb 20, 2026 | 55.60 | 56.20 | 55.20 | 55.70 | 55.70 | 0.18% | 44,120 |
| Feb 19, 2026 | 55.00 | 56.50 | 54.00 | 55.60 | 55.60 | -0.36% | 1,834,372 |
| Feb 18, 2026 | 56.60 | 57.00 | 54.30 | 55.80 | 55.80 | -1.41% | 308,816 |
| Feb 17, 2026 | 56.90 | 57.90 | 56.40 | 56.60 | 56.60 | -1.57% | 139,814 |
| Feb 16, 2026 | 58.00 | 58.10 | 57.10 | 57.50 | 57.50 | -0.86% | 17,545 |
| Feb 13, 2026 | 57.90 | 58.50 | 57.30 | 58.00 | 58.00 | 0.17% | 395,641 |
| Feb 12, 2026 | 59.20 | 59.20 | 57.10 | 57.90 | 57.90 | -2.20% | 183,781 |
| Feb 11, 2026 | 59.90 | 60.00 | 58.70 | 59.20 | 59.20 | -1.17% | 168,680 |
| Feb 10, 2026 | 60.40 | 60.60 | 59.60 | 59.90 | 59.90 | -0.83% | 292,766 |
| Feb 9, 2026 | 60.70 | 62.00 | 59.50 | 60.40 | 60.40 | - | 197,214 |
| Feb 6, 2026 | 59.70 | 61.50 | 59.70 | 60.40 | 60.40 | 1.17% | 39,816 |
| Feb 5, 2026 | 61.70 | 61.70 | 59.70 | 59.70 | 59.70 | -2.77% | 418,367 |
| Feb 4, 2026 | 62.10 | 61.90 | 61.00 | 61.40 | 61.40 | -1.13% | 95,497 |
| Feb 3, 2026 | 62.30 | 62.30 | 61.40 | 62.10 | 62.10 | -0.32% | 805,395 |
| Feb 2, 2026 | 62.40 | 64.10 | 61.20 | 62.30 | 62.30 | -0.16% | 391,893 |
| Jan 30, 2026 | 62.40 | 62.90 | 62.40 | 62.40 | 62.40 | - | 623,388 |
| Jan 29, 2026 | 64.20 | 64.20 | 61.90 | 62.40 | 62.40 | -2.80% | 207,574 |
| Jan 28, 2026 | 64.70 | 64.70 | 63.80 | 64.20 | 64.20 | -0.77% | 92,229 |
| Jan 27, 2026 | 65.10 | 65.10 | 64.30 | 64.70 | 64.70 | -0.61% | 84,101 |
| Jan 26, 2026 | 65.80 | 65.50 | 65.00 | 65.10 | 65.10 | -1.06% | 84,481 |
| Jan 23, 2026 | 65.80 | 65.80 | 65.70 | 65.80 | 65.80 | - | 8,581 |
| Jan 22, 2026 | 65.10 | 66.20 | 64.20 | 65.80 | 65.80 | 1.08% | 16,680 |
| Jan 21, 2026 | 65.90 | 65.90 | 65.00 | 65.10 | 65.10 | -1.21% | 11,241 |