BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 49.90
+0.50 (1.01%)
Jun 4, 2026, 5:24 PM IDT
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 49.40 | 49.80 | 49.40 | 49.70 | - | 0.61% | 69,595 |
| Jun 3, 2026 | 49.90 | 49.90 | 48.90 | 49.40 | 49.40 | -1.00% | 147,806 |
| Jun 2, 2026 | 50.90 | 51.30 | 49.50 | 49.90 | 49.90 | -1.96% | 129,758 |
| Jun 1, 2026 | 52.50 | 52.50 | 50.70 | 50.90 | 50.90 | -3.05% | 142,070 |
| May 29, 2026 | 55.00 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | 17,569 |
| May 28, 2026 | 55.00 | 55.00 | 52.70 | 55.00 | 55.00 | - | 94,727 |
| May 27, 2026 | 54.10 | 55.90 | 54.00 | 55.00 | 55.00 | -1.79% | 141,817 |
| May 26, 2026 | 55.80 | 56.50 | 54.10 | 56.00 | 56.00 | 0.36% | 641,773 |
| May 25, 2026 | 56.00 | 56.40 | 54.40 | 55.80 | 55.80 | -0.36% | 13,779 |
| May 20, 2026 | 55.90 | 56.40 | 54.90 | 56.00 | 56.00 | 0.18% | 306,796 |
| May 19, 2026 | 56.20 | 56.20 | 54.30 | 55.90 | 55.90 | -0.53% | 124,971 |
| May 18, 2026 | 56.00 | 56.40 | 55.30 | 56.20 | 56.20 | 0.36% | 236,853 |
| May 15, 2026 | 56.80 | 56.50 | 56.00 | 56.00 | 56.00 | -1.41% | 861,024 |
| May 14, 2026 | 58.40 | 58.40 | 55.00 | 56.80 | 56.80 | -2.74% | 17,939 |
| May 13, 2026 | 56.00 | 58.50 | 56.00 | 58.40 | 58.40 | 4.29% | 98,821 |
| May 12, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 201,666 |
| May 11, 2026 | 56.00 | 57.00 | 55.40 | 56.00 | 56.00 | - | 94,032 |
| May 8, 2026 | 57.30 | 57.30 | 56.00 | 56.00 | 56.00 | -2.27% | 13,821 |
| May 7, 2026 | 55.60 | 57.50 | 55.80 | 57.30 | 57.30 | 3.06% | 114,158 |
| May 6, 2026 | 54.00 | 56.00 | 54.00 | 55.60 | 55.60 | 2.96% | 24,212 |
| May 5, 2026 | 54.20 | 54.20 | 53.40 | 54.00 | 54.00 | -1.10% | 16,987 |
| May 4, 2026 | 55.90 | 55.90 | 54.20 | 54.60 | 54.60 | -2.33% | 19,771 |
| May 1, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 1,342 |
| Apr 30, 2026 | 55.50 | 56.40 | 55.00 | 55.90 | 55.90 | 0.72% | 10,276 |
| Apr 29, 2026 | 56.90 | 55.50 | 55.50 | 55.50 | 55.50 | -2.46% | 31,496 |
| Apr 28, 2026 | 60.00 | 60.00 | 56.80 | 56.90 | 56.90 | -5.17% | 81,283 |
| Apr 27, 2026 | 60.80 | 60.80 | 59.90 | 60.00 | 60.00 | -1.32% | 3,624 |
| Apr 24, 2026 | 60.80 | 60.90 | 60.90 | 60.80 | 60.80 | - | 271 |
| Apr 23, 2026 | 60.00 | 60.90 | 60.00 | 60.80 | 60.80 | 1.33% | 60,767 |
| Apr 20, 2026 | 55.30 | 62.00 | 55.30 | 60.00 | 60.00 | 8.50% | 87,544 |
| Apr 17, 2026 | 54.10 | 57.00 | 54.00 | 55.30 | 55.30 | 2.22% | 38,270 |
| Apr 16, 2026 | 54.10 | 55.90 | 54.00 | 54.10 | 54.10 | - | 82,083 |
| Apr 15, 2026 | 54.70 | 54.40 | 53.30 | 54.10 | 54.10 | -1.10% | 636,360 |
| Apr 14, 2026 | 55.00 | 55.00 | 54.00 | 54.70 | 54.70 | - | 69,487 |
| Apr 13, 2026 | 55.90 | 55.90 | 52.90 | 54.70 | 54.70 | -2.15% | 114,479 |
| Apr 10, 2026 | 55.20 | 56.00 | 55.20 | 55.90 | 55.90 | 1.27% | 64,361 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.00 | 55.20 | 55.20 | -8.31% | 438,922 |
| Apr 6, 2026 | 56.60 | 62.00 | 56.60 | 60.20 | 60.20 | 6.36% | 2,757 |
| 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 |