BATM Advanced Communications Ltd. (TLV:BVC)
Israel · Delayed Price · Currency is ILS · Price in ILA 53.10
+0.40 (0.76%)
Aug 3, 2026, 5:24 PM IDT
TLV:BVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 59.00 | 59.00 | 51.80 | 53.00 | - | 0.57% | 133,632 |
| 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 |
| Jul 16, 2026 | 58.60 | 58.70 | 57.00 | 57.80 | 57.80 | -1.37% | 43,998 |
| Jul 15, 2026 | 58.60 | 58.70 | 57.50 | 58.60 | 58.60 | - | 16,551 |
| Jul 14, 2026 | 58.30 | 59.00 | 58.10 | 58.60 | 58.60 | 0.51% | 28,071 |
| Jul 13, 2026 | 57.50 | 58.90 | 57.50 | 58.30 | 58.30 | 0.69% | 3,284 |
| Jul 10, 2026 | 58.50 | 58.80 | 57.70 | 57.90 | 57.90 | -1.03% | 8,071 |
| Jul 9, 2026 | 58.30 | 58.80 | 58.10 | 58.50 | 58.50 | 0.34% | 40,663 |
| Jul 8, 2026 | 59.50 | 59.50 | 58.20 | 58.30 | 58.30 | -1.19% | 51,684 |
| Jul 7, 2026 | 59.40 | 59.40 | 58.30 | 59.00 | 59.00 | -0.67% | 50,117 |
| Jul 6, 2026 | 58.50 | 59.90 | 58.50 | 59.40 | 59.40 | 1.54% | 39,840 |
| Jul 3, 2026 | 58.50 | 58.90 | 58.50 | 58.50 | 58.50 | - | 95,125 |
| Jul 2, 2026 | 58.00 | 58.90 | 58.00 | 58.50 | 58.50 | 0.86% | 87,027 |
| Jul 1, 2026 | 55.00 | 58.70 | 55.00 | 58.00 | 58.00 | -1.53% | 12,194 |
| Jun 30, 2026 | 59.30 | 59.50 | 57.10 | 58.90 | 58.90 | -0.67% | 236,350 |
| Jun 29, 2026 | 58.10 | 59.40 | 58.10 | 59.30 | 59.30 | 2.07% | 190,855 |
| Jun 26, 2026 | 58.00 | 58.50 | 58.00 | 58.10 | 58.10 | 0.17% | 125,941 |
| Jun 25, 2026 | 60.00 | 62.30 | 57.50 | 58.00 | 58.00 | -1.86% | 1,274,606 |
| Jun 24, 2026 | 59.20 | 59.80 | 58.00 | 59.10 | 59.10 | -0.17% | 73,643 |
| Jun 23, 2026 | 61.40 | 61.40 | 58.80 | 59.20 | 59.20 | -1.33% | 116,496 |
| Jun 22, 2026 | 54.70 | 62.70 | 54.70 | 60.00 | 60.00 | 9.69% | 1,038,924 |
| Jun 19, 2026 | 53.80 | 55.00 | 52.10 | 54.70 | 54.70 | 1.67% | 37,876 |
| Jun 18, 2026 | 56.00 | 56.00 | 52.80 | 53.80 | 53.80 | 2.09% | 128,387 |
| Jun 17, 2026 | 51.80 | 53.50 | 51.80 | 52.70 | 52.70 | 1.74% | 99,568 |
| Jun 16, 2026 | 52.00 | 52.40 | 51.20 | 51.80 | 51.80 | -0.38% | 71,464 |
| Jun 15, 2026 | 51.40 | 53.30 | 51.20 | 52.00 | 52.00 | 2.36% | 115,147 |
| Jun 12, 2026 | 48.80 | 51.50 | 49.10 | 50.80 | 50.80 | 4.10% | 28,993 |
| Jun 11, 2026 | 48.40 | 49.10 | 48.30 | 48.80 | 48.80 | 0.83% | 132,928 |
| Jun 10, 2026 | 49.00 | 50.00 | 48.00 | 48.40 | 48.40 | -1.22% | 153,671 |
| Jun 9, 2026 | 48.70 | 49.40 | 48.70 | 49.00 | 49.00 | - | 70,687 |
| Jun 8, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -1.01% | 52,921 |
| Jun 5, 2026 | 49.90 | 49.90 | 48.60 | 49.50 | 49.50 | -0.80% | 145,654 |
| Jun 4, 2026 | 49.40 | 50.00 | 49.40 | 49.90 | 49.90 | 1.01% | 156,428 |
| 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 |