BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 46.50
+0.30 (0.65%)
Nov 12, 2026, 5:24 PM IST
TLV:BVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.20 | 47.00 | 46.00 | 46.50 | 46.50 | 0.65% | 56,664 |
| Nov 11, 2026 | 45.40 | 47.00 | 45.40 | 46.20 | 46.20 | 1.76% | 114,521 |
| Nov 10, 2026 | 46.50 | 46.50 | 45.10 | 45.40 | 45.40 | -2.37% | 51,409 |
| Nov 9, 2026 | 45.70 | 46.60 | 45.50 | 46.50 | 46.50 | 1.75% | 110,441 |
| Nov 6, 2026 | 43.60 | 46.00 | 43.60 | 45.70 | 45.70 | 4.82% | 23,211 |
| Nov 5, 2026 | 46.00 | 46.30 | 42.40 | 43.60 | 43.60 | -5.22% | 215,776 |
| Nov 4, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -1.08% | 15,671 |
| Nov 3, 2026 | 46.10 | 46.50 | 45.70 | 46.50 | 46.50 | 0.87% | 46,578 |
| Nov 2, 2026 | 47.40 | 47.40 | 45.50 | 46.10 | 46.10 | -1.28% | 36,565 |
| Oct 30, 2026 | 45.70 | 46.70 | 45.10 | 46.70 | 46.70 | 2.19% | 496,448 |
| Oct 29, 2026 | 46.50 | 46.80 | 45.30 | 45.70 | 45.70 | -1.72% | 117,432 |
| Oct 28, 2026 | 47.30 | 46.60 | 44.40 | 46.50 | 46.50 | -1.69% | 495,120 |
| Oct 26, 2026 | 47.30 | 48.20 | 47.30 | 47.30 | 47.30 | - | 352,158 |
| Oct 23, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 165 |
| Oct 22, 2026 | 47.20 | 47.70 | 47.20 | 47.30 | 47.30 | 0.21% | 173,004 |
| Oct 21, 2026 | 47.00 | 47.70 | 45.80 | 47.20 | 47.20 | 0.43% | 79,251 |
| Oct 20, 2026 | 46.10 | 47.10 | 46.00 | 47.00 | 47.00 | 1.95% | 460,620 |
| Oct 19, 2026 | 46.60 | 46.60 | 45.70 | 46.10 | 46.10 | -1.07% | 14,018 |
| Oct 16, 2026 | 46.70 | 46.80 | 45.70 | 46.60 | 46.60 | -0.21% | 13,618 |
| Oct 15, 2026 | 46.20 | 46.80 | 46.10 | 46.70 | 46.70 | 1.08% | 8,862 |
| Oct 14, 2026 | 46.10 | 46.90 | 46.10 | 46.20 | 46.20 | 0.22% | 11,562 |
| Oct 13, 2026 | 45.30 | 47.00 | 45.00 | 46.10 | 46.10 | 1.77% | 691,872 |
| Oct 12, 2026 | 45.60 | 45.80 | 45.00 | 45.30 | 45.30 | -0.66% | 22,382 |
| Oct 9, 2026 | 45.20 | 46.00 | 43.60 | 45.60 | 45.60 | 0.88% | 298,089 |
| Oct 8, 2026 | 45.30 | 45.40 | 45.20 | 45.20 | 45.20 | -0.22% | 135,754 |
| Oct 7, 2026 | 45.60 | 46.90 | 44.70 | 45.30 | 45.30 | -0.66% | 858,790 |
| Oct 6, 2026 | 45.20 | 46.00 | 44.00 | 45.60 | 45.60 | 0.88% | 2,785,418 |
| Oct 5, 2026 | 45.10 | 46.00 | 44.40 | 45.20 | 45.20 | 0.22% | 2,093,172 |
| Oct 1, 2026 | 44.60 | 46.00 | 44.60 | 45.10 | 45.10 | 1.12% | 147,020 |
| Sep 30, 2026 | 44.60 | 45.90 | 43.30 | 44.60 | 44.60 | - | 125,702 |
| Sep 29, 2026 | 44.60 | 44.60 | 44.40 | 44.60 | 44.60 | - | 35,437 |
| Sep 28, 2026 | 44.70 | 45.80 | 44.40 | 44.60 | 44.60 | -0.22% | 40,719 |
| Sep 24, 2026 | 44.20 | 46.10 | 43.50 | 44.70 | 44.70 | 1.13% | 42,192 |
| Sep 23, 2026 | 45.80 | 46.90 | 44.00 | 44.20 | 44.20 | -3.49% | 265,486 |
| Sep 22, 2026 | 45.10 | 46.50 | 45.00 | 45.80 | 45.80 | 1.55% | 39,120 |
| Sep 17, 2026 | 45.10 | 45.30 | 44.00 | 45.10 | 45.10 | - | 177,371 |
| Sep 16, 2026 | 47.30 | 45.60 | 45.00 | 45.10 | 45.10 | -4.65% | 135,947 |
| Sep 15, 2026 | 46.90 | 48.00 | 45.20 | 47.30 | 47.30 | 0.85% | 2,318 |
| Sep 14, 2026 | 46.90 | 47.10 | 45.70 | 46.90 | 46.90 | - | 58,511 |
| Sep 10, 2026 | 48.90 | 48.70 | 46.40 | 46.90 | 46.90 | -4.09% | 233,931 |
| Sep 9, 2026 | 48.80 | 49.00 | 48.80 | 48.90 | 48.90 | 0.20% | 42,934 |
| Sep 8, 2026 | 49.10 | 49.10 | 47.70 | 48.80 | 48.80 | -0.61% | 1,945 |
| Sep 7, 2026 | 49.50 | 49.50 | 48.70 | 49.10 | 49.10 | 0.20% | 42,937 |
| Sep 4, 2026 | 49.60 | 49.00 | 48.80 | 49.00 | 49.00 | -1.21% | 143,327 |
| Sep 3, 2026 | 49.00 | 49.90 | 48.90 | 49.60 | 49.60 | 1.22% | 200,755 |
| Sep 2, 2026 | 48.70 | 49.00 | 48.00 | 49.00 | 49.00 | 0.62% | 33,983 |
| Sep 1, 2026 | 48.60 | 49.00 | 47.70 | 48.70 | 48.70 | 0.21% | 127,861 |
| Aug 31, 2026 | 48.50 | 49.00 | 47.40 | 48.60 | 48.60 | 0.21% | 17,206 |
| Aug 28, 2026 | 48.90 | 48.90 | 47.40 | 48.50 | 48.50 | -0.41% | 704 |
| Aug 27, 2026 | 48.00 | 48.90 | 48.00 | 48.70 | 48.70 | 1.46% | 148,347 |