Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 752.40
+4.00 (0.53%)
Jan 9, 2026, 1:44 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 728.20 | 737.20 | 718.40 | 729.70 | 729.70 | 0.21% | 2,193 |
| Nov 19, 2025 | 722.70 | 728.80 | 722.70 | 728.20 | 728.20 | 0.76% | 2,063 |
| Nov 18, 2025 | 722.00 | 725.40 | 722.00 | 722.70 | 722.70 | -0.84% | 1,436 |
| Nov 17, 2025 | 743.00 | 749.10 | 722.00 | 728.80 | 728.80 | -1.91% | 1,008 |
| Nov 16, 2025 | 750.40 | 758.20 | 730.00 | 743.00 | 743.00 | -0.99% | 10,890 |
| Nov 13, 2025 | 769.00 | 769.00 | 743.70 | 750.40 | 750.40 | -0.40% | 14,735 |
| Nov 12, 2025 | 735.50 | 768.90 | 735.00 | 753.40 | 753.40 | 2.43% | 25,882 |
| Nov 11, 2025 | 742.10 | 740.20 | 730.00 | 735.50 | 735.50 | -0.89% | 5,520 |
| Nov 10, 2025 | 741.00 | 758.30 | 739.00 | 742.10 | 742.10 | 0.15% | 4,213 |
| Nov 9, 2025 | 740.00 | 758.80 | 730.00 | 741.00 | 741.00 | 0.14% | 4,102 |
| Nov 6, 2025 | 782.60 | 782.60 | 740.00 | 740.00 | 740.00 | -5.44% | 45,450 |
| Nov 5, 2025 | 797.50 | 797.50 | 772.00 | 782.60 | 782.60 | -1.87% | 2,394 |
| Nov 4, 2025 | 821.90 | 821.90 | 781.00 | 797.50 | 797.50 | -2.97% | 9,813 |
| Nov 3, 2025 | 819.00 | 822.30 | 819.00 | 821.90 | 821.90 | 0.35% | 1,550 |
| Nov 2, 2025 | 806.90 | 824.00 | 806.90 | 819.00 | 819.00 | 1.50% | 179 |