Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 825.00
+3.50 (0.43%)
Aug 14, 2025, 9:59 AM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 816.20 | 828.00 | 816.20 | 821.50 | 821.50 | 0.65% | 1,090 |
| Aug 12, 2025 | 829.00 | 829.00 | 815.00 | 816.20 | 816.20 | -0.60% | 1,337 |
| Aug 11, 2025 | 822.60 | 829.00 | 813.00 | 821.10 | 821.10 | -0.18% | 15,337 |
| Aug 10, 2025 | 815.00 | 830.00 | 815.00 | 822.60 | 822.60 | -0.77% | 460 |
| Aug 7, 2025 | 822.80 | 839.30 | 822.80 | 829.00 | 829.00 | 0.75% | 59,222 |
| Aug 6, 2025 | 812.10 | 825.00 | 810.50 | 822.80 | 822.80 | 1.32% | 4,925 |
| Aug 5, 2025 | 835.00 | 835.00 | 800.50 | 812.10 | 812.10 | -2.74% | 5,565 |
| Aug 4, 2025 | 820.60 | 839.90 | 820.60 | 835.00 | 835.00 | 1.75% | 11,818 |
| Jul 31, 2025 | 810.00 | 830.00 | 810.00 | 820.60 | 820.60 | 2.13% | 24,592 |
| Jul 30, 2025 | 825.00 | 830.00 | 798.70 | 803.50 | 803.50 | -2.61% | 13,075 |
| Jul 29, 2025 | 829.60 | 848.30 | 824.80 | 825.00 | 825.00 | -0.55% | 28,420 |
| Jul 28, 2025 | 836.40 | 836.40 | 811.00 | 829.60 | 829.60 | -0.81% | 81,577 |
| Jul 27, 2025 | 829.30 | 841.60 | 820.40 | 836.40 | 836.40 | 0.86% | 3,918 |
| Jul 24, 2025 | 830.70 | 836.40 | 825.80 | 829.30 | 829.30 | -0.17% | 3,185 |
| Jul 23, 2025 | 834.40 | 849.00 | 829.90 | 830.70 | 830.70 | -0.44% | 47,493 |
| Jul 22, 2025 | 820.00 | 835.00 | 816.80 | 834.40 | 834.40 | 1.76% | 35,574 |
| Jul 21, 2025 | 815.10 | 829.90 | 815.10 | 820.00 | 820.00 | 0.60% | 56,142 |
| Jul 20, 2025 | 814.40 | 831.20 | 814.40 | 815.10 | 815.10 | 0.09% | 65,268 |
| Jul 17, 2025 | 804.40 | 838.90 | 800.00 | 814.40 | 814.40 | 1.24% | 77,795 |
| Jul 16, 2025 | 816.00 | 816.00 | 801.40 | 804.40 | 804.40 | 0.66% | 1,030 |
| Jul 15, 2025 | 886.90 | 886.90 | 791.90 | 799.10 | 799.10 | -2.48% | 15,914 |
| Jul 14, 2025 | 826.00 | 865.00 | 814.00 | 819.40 | 819.40 | -0.80% | 2,170 |
| Jul 13, 2025 | 874.70 | 874.70 | 811.70 | 826.00 | 826.00 | -5.57% | 3,541 |
| Jul 10, 2025 | 875.60 | 875.60 | 863.00 | 874.70 | 874.70 | -0.10% | 2,067 |
| Jul 9, 2025 | 885.90 | 886.90 | 857.90 | 875.60 | 875.60 | 2.06% | 6,443 |
| Jul 8, 2025 | 858.80 | 886.00 | 835.10 | 857.90 | 857.90 | -0.10% | 4,785 |
| Jul 7, 2025 | 887.80 | 887.80 | 835.00 | 858.80 | 858.80 | -3.16% | 18,399 |
| Jul 6, 2025 | 874.40 | 887.80 | 874.40 | 886.80 | 886.80 | 1.42% | 2,346 |
| Jul 3, 2025 | 865.20 | 887.80 | 850.00 | 874.40 | 874.40 | 1.45% | 8,832 |
| Jul 2, 2025 | 853.60 | 897.10 | 849.80 | 861.90 | 861.90 | 0.97% | 6,111 |
| Jul 1, 2025 | 841.50 | 855.00 | 836.70 | 853.60 | 853.60 | 1.44% | 5,175 |
| Jun 30, 2025 | 822.70 | 847.60 | 820.00 | 841.50 | 841.50 | 2.29% | 18,493 |
| Jun 29, 2025 | 841.30 | 842.10 | 815.40 | 822.70 | 822.70 | -2.21% | 6,458 |
| Jun 26, 2025 | 840.30 | 852.80 | 832.80 | 841.30 | 841.30 | 0.12% | 3,023 |
| Jun 25, 2025 | 836.40 | 846.80 | 830.60 | 840.30 | 840.30 | 0.47% | 9,218 |
| Jun 24, 2025 | 816.00 | 846.90 | 799.20 | 836.40 | 836.40 | 2.50% | 5,997 |
| Jun 23, 2025 | 832.80 | 833.60 | 799.10 | 816.00 | 816.00 | -2.02% | 12,497 |
| Jun 22, 2025 | 817.90 | 877.90 | 817.90 | 832.80 | 832.80 | 1.82% | 15,241 |
| Jun 19, 2025 | 816.40 | 835.00 | 807.50 | 817.90 | 817.90 | 0.18% | 52,872 |
| Jun 18, 2025 | 779.80 | 842.40 | 779.80 | 816.40 | 816.40 | 4.69% | 2,865 |
| Jun 17, 2025 | 800.00 | 800.00 | 768.20 | 779.80 | 779.80 | 2.39% | 23,387 |
| Jun 16, 2025 | 703.40 | 800.00 | 703.40 | 761.60 | 761.60 | 8.27% | 5,197 |
| Jun 15, 2025 | 714.60 | 714.60 | 690.00 | 703.40 | 703.40 | -1.57% | 636 |
| Jun 12, 2025 | 714.10 | 717.10 | 690.00 | 714.60 | 714.60 | 0.07% | 10,663 |
| Jun 11, 2025 | 723.50 | 723.50 | 700.10 | 714.10 | 714.10 | -1.30% | 458 |
| Jun 10, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - | 940 |
| Jun 9, 2025 | 719.00 | 744.70 | 708.40 | 723.50 | 723.50 | 0.63% | 2,803 |
| Jun 8, 2025 | 753.70 | 753.70 | 716.20 | 719.00 | 719.00 | -4.60% | 358 |
| Jun 5, 2025 | 773.00 | 773.00 | 726.60 | 753.70 | 753.70 | -2.50% | 7,773 |
| Jun 4, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - | 67 |