Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 705.50
0.00 (0.00%)
Jan 30, 2026, 1:44 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 705.50 | 705.50 | 705.50 | 705.50 | 705.50 | - | 1,188 |
| Jan 29, 2026 | 713.30 | 713.30 | 700.00 | 705.50 | 705.50 | -1.09% | 1,255 |
| Jan 28, 2026 | 743.20 | 739.90 | 705.70 | 713.30 | 713.30 | -4.02% | 9,484 |
| Jan 27, 2026 | 749.20 | 744.00 | 725.60 | 743.20 | 743.20 | -0.80% | 160,518 |
| Jan 26, 2026 | 746.30 | 750.70 | 742.50 | 749.20 | 749.20 | 0.39% | 3,922 |
| Jan 23, 2026 | 741.90 | 746.30 | 746.30 | 746.30 | 746.30 | 0.59% | 1,034 |
| Jan 22, 2026 | 732.70 | 749.00 | 732.70 | 741.90 | 741.90 | 1.26% | 397 |
| Jan 21, 2026 | 730.00 | 745.90 | 712.10 | 732.70 | 732.70 | 0.37% | 4,087 |
| Jan 20, 2026 | 751.10 | 750.00 | 711.60 | 730.00 | 730.00 | -2.81% | 9,098 |
| Jan 19, 2026 | 751.10 | 751.10 | 751.10 | 751.10 | 751.10 | - | 332 |
| Jan 16, 2026 | 744.50 | 751.90 | 751.00 | 751.10 | 751.10 | 0.89% | 5,641 |
| Jan 15, 2026 | 751.90 | 751.90 | 731.00 | 744.50 | 744.50 | -0.98% | 1,645 |
| Jan 14, 2026 | 768.90 | 768.90 | 751.70 | 751.90 | 751.90 | 2.23% | 819 |
| Jan 13, 2026 | 738.10 | 740.00 | 721.70 | 735.50 | 735.50 | -0.35% | 6,938 |
| Jan 12, 2026 | 740.00 | 740.00 | 737.00 | 738.10 | 738.10 | -1.90% | 22,710 |
| Jan 9, 2026 | 768.90 | 768.90 | 747.20 | 752.40 | 752.40 | 0.53% | 5,740 |
| Jan 8, 2026 | 749.70 | 751.10 | 732.80 | 748.40 | 748.40 | -0.17% | 2,636 |
| Jan 7, 2026 | 711.10 | 750.00 | 711.10 | 749.70 | 749.70 | 5.43% | 64,556 |
| Jan 6, 2026 | 697.60 | 730.30 | 692.10 | 711.10 | 711.10 | 1.94% | 212,142 |
| Jan 5, 2026 | 660.50 | 718.00 | 660.50 | 697.60 | 697.60 | 5.62% | 15,710 |
| Jan 1, 2026 | 621.30 | 674.30 | 621.30 | 660.50 | 660.50 | 6.31% | 9,669 |
| Dec 31, 2025 | 596.40 | 624.60 | 584.50 | 621.30 | 621.30 | 4.18% | 765,986 |
| Dec 30, 2025 | 609.00 | 609.50 | 595.00 | 596.40 | 596.40 | -2.07% | 50,632 |
| Dec 29, 2025 | 642.70 | 642.70 | 601.20 | 609.00 | 609.00 | -5.24% | 100,050 |
| Dec 28, 2025 | 657.00 | 657.00 | 640.00 | 642.70 | 642.70 | -1.27% | 4,844 |
| Dec 25, 2025 | 660.30 | 656.00 | 642.00 | 651.00 | 651.00 | -1.41% | 1,529 |
| Dec 24, 2025 | 654.80 | 661.30 | 654.80 | 660.30 | 660.30 | 0.84% | 5,679 |
| Dec 23, 2025 | 690.00 | 690.00 | 652.00 | 654.80 | 654.80 | -3.76% | 37,887 |
| Dec 22, 2025 | 684.60 | 685.00 | 677.20 | 680.40 | 680.40 | -0.61% | 3,017 |
| Dec 21, 2025 | 686.60 | 690.70 | 676.00 | 684.60 | 684.60 | -0.29% | 2,551 |
| Dec 18, 2025 | 707.70 | 710.00 | 684.90 | 686.60 | 686.60 | -2.98% | 30,935 |
| Dec 17, 2025 | 685.60 | 713.00 | 659.60 | 707.70 | 707.70 | 3.22% | 20,753 |
| Dec 16, 2025 | 700.00 | 700.00 | 683.00 | 685.60 | 685.60 | -2.21% | 14,906 |
| Dec 15, 2025 | 709.10 | 714.80 | 699.90 | 701.10 | 701.10 | -1.13% | 18,283 |
| Dec 14, 2025 | 712.70 | 712.70 | 704.00 | 709.10 | 709.10 | -0.51% | 2,057 |
| Dec 11, 2025 | 715.60 | 720.00 | 705.00 | 712.70 | 712.70 | -0.41% | 5,758 |
| Dec 10, 2025 | 739.80 | 739.80 | 712.20 | 715.60 | 715.60 | -3.27% | 507 |
| Dec 9, 2025 | 752.50 | 752.50 | 719.00 | 739.80 | 739.80 | -1.69% | 5,022 |
| Dec 8, 2025 | 707.70 | 758.90 | 707.70 | 752.50 | 752.50 | -1.12% | 2,574 |
| Dec 7, 2025 | 763.00 | 767.90 | 755.40 | 761.00 | 761.00 | -0.12% | 1,286 |
| Dec 4, 2025 | 768.00 | 768.00 | 761.70 | 761.90 | 761.90 | 0.65% | 269 |
| Dec 3, 2025 | 766.30 | 767.90 | 740.10 | 757.00 | 757.00 | -1.21% | 23,118 |
| Dec 2, 2025 | 769.00 | 769.00 | 734.90 | 766.30 | 766.30 | 2.75% | 1,894 |
| Dec 1, 2025 | 768.90 | 756.70 | 740.10 | 745.80 | 745.80 | -3.00% | 570 |
| Nov 30, 2025 | 752.00 | 769.00 | 752.00 | 768.90 | 768.90 | 2.25% | 5,113 |
| Nov 27, 2025 | 747.40 | 765.30 | 735.00 | 752.00 | 752.00 | 0.62% | 17,891 |
| Nov 26, 2025 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | - | 1,325 |
| Nov 25, 2025 | 741.50 | 750.00 | 741.50 | 747.40 | 747.40 | 0.80% | 716 |
| Nov 24, 2025 | 723.10 | 743.90 | 734.00 | 741.50 | 741.50 | 2.54% | 671 |
| Nov 23, 2025 | 729.70 | 729.70 | 720.10 | 723.10 | 723.10 | -0.90% | 208 |