Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 761.90
+4.90 (0.65%)
Dec 4, 2025, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 810.00 | 810.00 | 794.00 | 806.90 | 806.90 | -0.38% | 10,369 |
| Oct 29, 2025 | 807.00 | 810.00 | 807.00 | 810.00 | 810.00 | 0.37% | 1,411 |
| Oct 28, 2025 | 812.40 | 818.40 | 801.90 | 807.00 | 807.00 | -0.66% | 2,647 |
| Oct 27, 2025 | 815.10 | 819.20 | 810.90 | 812.40 | 812.40 | -0.33% | 2,749 |
| Oct 26, 2025 | 813.40 | 816.00 | 815.00 | 815.10 | 815.10 | 0.21% | 1,898 |
| Oct 23, 2025 | 827.40 | 830.00 | 801.20 | 813.40 | 813.40 | -1.69% | 8,351 |
| Oct 22, 2025 | 827.80 | 828.40 | 826.60 | 827.40 | 827.40 | -0.05% | 1,930 |
| Oct 21, 2025 | 828.10 | 830.00 | 794.20 | 827.80 | 827.80 | -0.04% | 2,125 |
| Oct 20, 2025 | 843.90 | 843.90 | 827.00 | 828.10 | 828.10 | -1.87% | 481 |
| Oct 19, 2025 | 849.00 | 849.00 | 829.00 | 843.90 | 843.90 | -0.60% | 2,979 |
| Oct 16, 2025 | 845.70 | 849.00 | 829.20 | 849.00 | 849.00 | 0.39% | 13,969 |
| Oct 15, 2025 | 841.90 | 848.60 | 841.00 | 845.70 | 845.70 | 0.45% | 3,383 |
| Oct 12, 2025 | 819.40 | 843.10 | 834.90 | 841.90 | 841.90 | 2.75% | 1,764 |
| Oct 9, 2025 | 844.90 | 844.90 | 810.20 | 819.40 | 819.40 | 1.78% | 6,394 |
| Oct 8, 2025 | 804.70 | 818.30 | 796.70 | 805.10 | 805.10 | 0.05% | 2,362 |
| Oct 5, 2025 | 783.80 | 840.00 | 770.00 | 804.70 | 804.70 | 2.67% | 8,074 |
| Sep 30, 2025 | 752.70 | 819.90 | 752.70 | 783.80 | 783.80 | 4.13% | 7,594 |
| Sep 29, 2025 | 752.80 | 752.70 | 752.70 | 752.70 | 752.70 | -0.01% | 369 |
| Sep 28, 2025 | 733.00 | 763.30 | 740.60 | 752.80 | 752.80 | 2.70% | 5,823 |
| Sep 25, 2025 | 725.30 | 740.00 | 725.10 | 733.00 | 733.00 | 1.06% | 2,347 |
| Sep 21, 2025 | 750.00 | 725.30 | 725.30 | 725.30 | 725.30 | -3.29% | 400 |
| Sep 18, 2025 | 748.40 | 751.50 | 743.20 | 750.00 | 750.00 | 0.21% | 6,696 |
| Sep 17, 2025 | 746.20 | 751.50 | 745.80 | 748.40 | 748.40 | 0.29% | 4,494 |
| Sep 16, 2025 | 751.50 | 751.50 | 727.30 | 746.20 | 746.20 | -0.55% | 3,877 |
| Sep 15, 2025 | 745.90 | 751.20 | 745.90 | 750.30 | 750.30 | 0.59% | 636 |