Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 729.70
+10.00 (1.39%)
At close: Feb 20, 2026
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 719.70 | 733.50 | 724.90 | 729.70 | 729.70 | 1.39% | 2,391 |
| Feb 19, 2026 | 713.40 | 726.70 | 713.30 | 719.70 | 719.70 | 0.88% | 4,875 |
| Feb 18, 2026 | 716.50 | 716.50 | 688.80 | 713.40 | 713.40 | -0.43% | 7,834 |
| Feb 17, 2026 | 722.00 | 735.90 | 707.70 | 716.50 | 716.50 | -0.76% | 8,883 |
| Feb 16, 2026 | 703.20 | 739.30 | 699.70 | 722.00 | 722.00 | 2.67% | 9,947 |
| Feb 13, 2026 | 706.20 | 706.00 | 692.00 | 703.20 | 703.20 | -0.42% | 524 |
| Feb 12, 2026 | 710.90 | 723.40 | 695.90 | 706.20 | 706.20 | -0.66% | 9,043 |
| Feb 11, 2026 | 699.10 | 718.00 | 694.10 | 710.90 | 710.90 | 1.69% | 2,360 |
| Feb 10, 2026 | 710.80 | 700.00 | 688.10 | 699.10 | 699.10 | -1.65% | 10,998 |
| Feb 9, 2026 | 719.00 | 719.00 | 719.00 | 710.80 | 710.80 | 1.85% | 171 |
| Feb 6, 2026 | 670.70 | 713.30 | 670.70 | 697.90 | 697.90 | 4.06% | 5,448 |
| Feb 5, 2026 | 707.30 | 707.30 | 670.00 | 670.70 | 670.70 | -5.17% | 4,320 |
| Feb 4, 2026 | 768.00 | 768.00 | 695.20 | 707.30 | 707.30 | -0.77% | 6,085 |
| Feb 3, 2026 | 703.50 | 716.50 | 695.90 | 712.80 | 712.80 | 1.32% | 7,568 |
| Feb 2, 2026 | 705.50 | 740.00 | 679.90 | 703.50 | 703.50 | -0.28% | 251,111 |
| 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 |