Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 694.00
+20.30 (3.01%)
Apr 3, 2026, 1:44 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 673.70 | 700.00 | 673.10 | 694.00 | 694.00 | 3.01% | 338 |
| Mar 31, 2026 | 680.80 | 680.80 | 670.00 | 673.70 | 673.70 | -1.04% | 425 |
| Mar 30, 2026 | 703.30 | 686.10 | 661.20 | 680.80 | 680.80 | -3.20% | 10,580 |
| Mar 27, 2026 | 705.90 | 705.90 | 690.00 | 703.30 | 703.30 | -0.37% | 49 |
| Mar 26, 2026 | 708.70 | 707.00 | 609.50 | 705.90 | 705.90 | -0.40% | 550 |
| Mar 25, 2026 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - | 111 |
| Mar 24, 2026 | 727.00 | 727.00 | 692.80 | 708.70 | 708.70 | -1.03% | 4,292 |
| Mar 23, 2026 | 734.90 | 734.90 | 710.60 | 716.10 | 716.10 | -2.56% | 7,781 |
| Mar 20, 2026 | 714.00 | 734.90 | 714.00 | 734.90 | 734.90 | 2.93% | 2,565 |
| Mar 19, 2026 | 729.10 | 715.50 | 696.20 | 714.00 | 714.00 | -2.07% | 9,803 |
| Mar 18, 2026 | 717.10 | 734.90 | 717.10 | 729.10 | 729.10 | 1.67% | 1,930 |
| Mar 17, 2026 | 722.50 | 729.80 | 713.00 | 717.10 | 717.10 | 0.58% | 12,506 |
| Mar 16, 2026 | 719.30 | 722.40 | 679.00 | 713.00 | 713.00 | -0.88% | 6,583 |
| Mar 13, 2026 | 722.80 | 720.00 | 717.90 | 719.30 | 719.30 | -0.48% | 1,211 |
| Mar 12, 2026 | 735.20 | 735.20 | 710.10 | 722.80 | 722.80 | -1.69% | 18,567 |
| Mar 11, 2026 | 723.90 | 735.20 | 723.90 | 735.20 | 735.20 | 1.56% | 1,294 |
| Mar 10, 2026 | 578.20 | 734.30 | 578.20 | 723.90 | 723.90 | 1.54% | 4,055 |
| Mar 9, 2026 | 749.90 | 749.90 | 707.00 | 712.90 | 712.90 | -0.07% | 5,570 |
| Mar 6, 2026 | 717.90 | 718.30 | 708.90 | 713.40 | 713.40 | -0.63% | 30,585 |
| Mar 5, 2026 | 730.30 | 730.20 | 714.00 | 717.90 | 717.90 | -1.70% | 106,967 |
| Mar 4, 2026 | 714.60 | 741.10 | 714.80 | 730.30 | 730.30 | 2.20% | 21,465 |
| Mar 2, 2026 | 701.70 | 746.60 | 701.70 | 714.60 | 714.60 | 1.84% | 183,079 |
| Feb 27, 2026 | 711.80 | 711.70 | 677.40 | 701.70 | 701.70 | -1.42% | 4,143 |
| Feb 26, 2026 | 728.50 | 734.00 | 680.00 | 711.80 | 711.80 | -2.29% | 60,359 |
| Feb 25, 2026 | 726.10 | 733.90 | 717.00 | 728.50 | 728.50 | 0.33% | 7,480 |
| Feb 24, 2026 | 730.20 | 730.20 | 705.40 | 726.10 | 726.10 | -0.56% | 1,105 |
| Feb 23, 2026 | 729.70 | 733.40 | 726.70 | 730.20 | 730.20 | 0.07% | 1,422 |
| 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 |