BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 73.40
+0.10 (0.14%)
Jul 31, 2025, 5:24 PM IDT
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 73.30 | 74.60 | 73.30 | 73.40 | 73.40 | 0.14% | 62,689 |
| Jul 30, 2025 | 73.60 | 75.80 | 72.50 | 73.30 | 73.30 | -0.41% | 27,850 |
| Jul 29, 2025 | 73.30 | 74.40 | 72.80 | 73.60 | 73.60 | 0.41% | 17,431 |
| Jul 28, 2025 | 73.50 | 74.10 | 73.00 | 73.30 | 73.30 | -0.27% | 33,164 |
| Jul 27, 2025 | 72.30 | 74.10 | 70.10 | 73.50 | 73.50 | 1.66% | 63,964 |
| Jul 24, 2025 | 70.50 | 72.50 | 70.50 | 72.30 | 72.30 | 2.55% | 12,793 |
| Jul 23, 2025 | 69.70 | 70.50 | 69.70 | 70.50 | 70.50 | 1.15% | 28,838 |
| Jul 22, 2025 | 70.10 | 70.20 | 68.70 | 69.70 | 69.70 | -0.57% | 26,332 |
| Jul 21, 2025 | 69.40 | 71.30 | 69.00 | 70.10 | 70.10 | -1.27% | 83,925 |
| Jul 20, 2025 | 71.40 | 71.60 | 71.00 | 71.00 | 71.00 | -0.56% | 11,137 |
| Jul 17, 2025 | 70.10 | 73.20 | 70.10 | 71.40 | 71.40 | 1.85% | 23,432 |
| Jul 16, 2025 | 69.70 | 73.30 | 69.00 | 70.10 | 70.10 | 0.57% | 91,989 |
| Jul 15, 2025 | 69.50 | 70.80 | 69.10 | 69.70 | 69.70 | 0.29% | 8,382 |
| Jul 14, 2025 | 70.90 | 70.90 | 69.10 | 69.50 | 69.50 | -1.97% | 82,901 |
| Jul 13, 2025 | 71.40 | 71.40 | 70.70 | 70.90 | 70.90 | -0.70% | 9,222 |
| Jul 10, 2025 | 73.50 | 73.50 | 70.20 | 71.40 | 71.40 | -2.86% | 65,579 |
| Jul 9, 2025 | 74.60 | 75.20 | 73.00 | 73.50 | 73.50 | -1.47% | 37,644 |
| Jul 8, 2025 | 73.60 | 75.60 | 73.60 | 74.60 | 74.60 | 1.36% | 15,578 |
| Jul 7, 2025 | 74.00 | 74.10 | 72.20 | 73.60 | 73.60 | -0.54% | 16,493 |
| Jul 6, 2025 | 72.80 | 74.10 | 72.80 | 74.00 | 74.00 | 1.65% | 5,892 |
| Jul 3, 2025 | 71.00 | 73.80 | 70.60 | 72.80 | 72.80 | 2.82% | 196,034 |
| Jul 2, 2025 | 72.80 | 72.80 | 70.50 | 70.80 | 70.80 | -2.75% | 204,516 |
| Jul 1, 2025 | 74.50 | 75.30 | 72.00 | 72.80 | 72.80 | -2.28% | 75,067 |
| Jun 30, 2025 | 77.80 | 77.80 | 73.00 | 74.50 | 74.50 | -4.24% | 517,579 |
| Jun 29, 2025 | 77.70 | 80.20 | 76.10 | 77.80 | 77.80 | 0.13% | 81,656 |
| Jun 26, 2025 | 77.30 | 80.20 | 77.00 | 77.70 | 77.70 | 0.52% | 49,351 |
| Jun 25, 2025 | 78.20 | 78.20 | 76.30 | 77.30 | 77.30 | -1.15% | 65,222 |
| Jun 24, 2025 | 79.20 | 80.30 | 76.20 | 78.20 | 78.20 | -1.26% | 78,602 |
| Jun 23, 2025 | 82.50 | 82.50 | 78.50 | 79.20 | 79.20 | -4.00% | 20,102 |
| Jun 22, 2025 | 79.90 | 83.20 | 79.90 | 82.50 | 82.50 | 3.25% | 22,521 |
| Jun 19, 2025 | 80.60 | 83.50 | 79.00 | 79.90 | 79.90 | -0.87% | 53,822 |
| Jun 18, 2025 | 81.80 | 81.80 | 78.80 | 80.60 | 80.60 | -1.47% | 27,440 |
| Jun 17, 2025 | 80.60 | 83.70 | 77.90 | 81.80 | 81.80 | 1.49% | 4,886 |
| Jun 16, 2025 | 80.50 | 83.50 | 77.50 | 80.60 | 80.60 | 0.12% | 17,927 |
| Jun 15, 2025 | 79.70 | 80.60 | 79.70 | 80.50 | 80.50 | 1.00% | 4,710 |
| Jun 12, 2025 | 79.30 | 80.90 | 78.30 | 79.70 | 79.70 | 0.50% | 72,953 |
| Jun 11, 2025 | 83.30 | 83.30 | 78.80 | 79.30 | 79.30 | -4.80% | 31,599 |
| Jun 10, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - | 1,449 |
| Jun 9, 2025 | 81.00 | 83.40 | 81.00 | 83.30 | 83.30 | 2.84% | 4,227 |
| Jun 8, 2025 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | 0.12% | 5,555 |
| Jun 5, 2025 | 78.60 | 81.10 | 78.60 | 80.90 | 80.90 | 2.93% | 11,762 |
| Jun 4, 2025 | 73.90 | 82.00 | 73.90 | 78.60 | 78.60 | -2.96% | 40,948 |
| Jun 3, 2025 | 79.80 | 81.90 | 79.80 | 81.00 | 81.00 | 1.50% | 28,623 |
| May 29, 2025 | 76.00 | 81.90 | 76.00 | 79.80 | 79.80 | 1.01% | 58,948 |
| May 28, 2025 | 74.00 | 81.70 | 74.00 | 79.00 | 79.00 | -1.74% | 27,317 |
| May 27, 2025 | 77.60 | 81.50 | 77.60 | 80.40 | 80.40 | 3.61% | 1,884 |
| May 26, 2025 | 76.30 | 79.30 | 74.60 | 77.60 | 77.60 | 1.70% | 5,400 |
| May 25, 2025 | 72.10 | 82.00 | 72.10 | 76.30 | 76.30 | -0.13% | 29,233 |
| May 22, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 2,000 |
| May 21, 2025 | 75.70 | 76.90 | 75.70 | 76.40 | 76.40 | 0.92% | 3,580 |