BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 46.00
+1.40 (3.14%)
Oct 1, 2026, 2:24 PM IDT
TLV:BVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 47.70 | 48.80 | 47.10 | 48.00 | 48.00 | 0.63% | 26,633 |
| Aug 25, 2026 | 48.10 | 48.90 | 47.40 | 47.70 | 47.70 | -0.83% | 101,287 |
| Aug 24, 2026 | 49.20 | 49.20 | 48.00 | 48.10 | 48.10 | -2.24% | 85,089 |
| Aug 21, 2026 | 47.00 | 49.40 | 47.00 | 49.20 | 49.20 | 1.65% | 77,033 |
| Aug 20, 2026 | 47.80 | 48.80 | 47.60 | 48.40 | 48.40 | 1.26% | 50,780 |
| Aug 19, 2026 | 47.60 | 48.00 | 47.50 | 47.80 | 47.80 | 0.42% | 27,963 |
| Aug 18, 2026 | 48.10 | 48.70 | 47.00 | 47.60 | 47.60 | -1.04% | 127,129 |
| Aug 17, 2026 | 50.30 | 50.30 | 47.60 | 48.10 | 48.10 | -4.37% | 152,923 |
| Aug 14, 2026 | 50.50 | 51.40 | 50.00 | 50.30 | 50.30 | -0.40% | 62,710 |
| Aug 13, 2026 | 50.60 | 50.80 | 50.10 | 50.50 | 50.50 | -0.20% | 43,447 |
| Aug 12, 2026 | 50.60 | 51.60 | 50.60 | 50.60 | 50.60 | - | 71,839 |
| Aug 11, 2026 | 51.90 | 51.90 | 50.20 | 50.60 | 50.60 | -2.50% | 39,694 |
| Aug 10, 2026 | 51.80 | 52.20 | 51.30 | 51.90 | 51.90 | 0.19% | 105,629 |
| Aug 7, 2026 | 51.80 | 52.00 | 51.70 | 51.80 | 51.80 | - | 21,343 |
| Aug 6, 2026 | 53.30 | 53.50 | 51.50 | 51.80 | 51.80 | -2.81% | 111,746 |
| Aug 5, 2026 | 55.00 | 55.00 | 52.00 | 53.30 | 53.30 | -0.37% | 726,825 |
| Aug 4, 2026 | 53.10 | 53.60 | 52.20 | 53.50 | 53.50 | 0.75% | 92,538 |
| Aug 3, 2026 | 59.00 | 59.00 | 51.80 | 53.10 | 53.10 | 0.76% | 134,680 |
| Jul 31, 2026 | 51.90 | 56.00 | 51.60 | 52.70 | 52.70 | 1.54% | 5,980 |
| Jul 30, 2026 | 53.90 | 53.90 | 51.00 | 51.90 | 51.90 | -3.71% | 34,758 |
| Jul 29, 2026 | 53.20 | 54.70 | 53.10 | 53.90 | 53.90 | 1.32% | 7,853 |
| Jul 28, 2026 | 53.80 | 54.60 | 53.00 | 53.20 | 53.20 | -1.12% | 238,519 |
| Jul 27, 2026 | 55.00 | 55.00 | 53.60 | 53.80 | 53.80 | -2.18% | 47,180 |
| Jul 24, 2026 | 54.90 | 55.10 | 54.90 | 55.00 | 55.00 | 0.18% | 902 |
| Jul 22, 2026 | 54.60 | 55.50 | 54.60 | 54.90 | 54.90 | 0.55% | 18,358 |
| Jul 21, 2026 | 55.80 | 55.80 | 54.00 | 54.60 | 54.60 | -2.15% | 180,447 |
| Jul 20, 2026 | 56.00 | 56.00 | 55.10 | 55.80 | 55.80 | -0.36% | 8,596 |
| Jul 17, 2026 | 57.80 | 57.20 | 55.50 | 56.00 | 56.00 | -3.11% | 65,383 |