Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 740.00
-42.60 (-5.44%)
Nov 6, 2025, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 813.40 | 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 | 819.40 | 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 | 752.80 | 752.70 | 752.70 | 752.70 | -0.01% | 369 |
| Sep 28, 2025 | 733.00 | 763.30 | 733.00 | 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 | 750.00 | 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 |
| Sep 14, 2025 | 765.00 | 765.00 | 745.40 | 745.90 | 745.90 | -2.50% | 338 |
| Sep 11, 2025 | 782.60 | 782.60 | 751.10 | 765.00 | 765.00 | -2.25% | 5,407 |
| Sep 10, 2025 | 754.20 | 783.60 | 754.20 | 782.60 | 782.60 | 3.77% | 7,708 |
| Sep 9, 2025 | 748.50 | 823.40 | 747.00 | 754.20 | 754.20 | 0.76% | 7,208 |
| Sep 8, 2025 | 722.20 | 756.20 | 722.20 | 748.50 | 748.50 | 3.64% | 2,908 |
| Sep 7, 2025 | 723.20 | 740.00 | 713.10 | 722.20 | 722.20 | -0.14% | 5,428 |
| Sep 4, 2025 | 723.20 | 745.40 | 714.90 | 723.20 | 723.20 | - | 18,217 |
| Sep 3, 2025 | 741.70 | 741.70 | 718.30 | 723.20 | 723.20 | -2.49% | 25,448 |
| Sep 2, 2025 | 759.60 | 759.60 | 730.10 | 741.70 | 741.70 | -2.36% | 4,770 |
| Sep 1, 2025 | 768.90 | 768.90 | 740.00 | 759.60 | 759.60 | -1.21% | 6,603 |
| Aug 31, 2025 | 771.20 | 787.70 | 764.80 | 768.90 | 768.90 | -0.30% | 23,545 |
| Aug 28, 2025 | 787.10 | 788.10 | 765.70 | 771.20 | 771.20 | -2.02% | 6,849 |
| Aug 27, 2025 | 790.10 | 790.10 | 787.10 | 787.10 | 787.10 | -0.38% | 1,906 |
| Aug 26, 2025 | 804.30 | 804.30 | 787.00 | 790.10 | 790.10 | -1.77% | 8,801 |
| Aug 25, 2025 | 820.50 | 820.50 | 802.30 | 804.30 | 804.30 | -1.97% | 4,877 |
| Aug 24, 2025 | 819.40 | 822.00 | 819.40 | 820.50 | 820.50 | 0.64% | 11,484 |
| Aug 21, 2025 | 818.00 | 818.00 | 810.10 | 815.30 | 815.30 | -0.33% | 2,213 |
| Aug 20, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | 353 |
| Aug 19, 2025 | 800.00 | 820.00 | 800.00 | 818.00 | 818.00 | 0.10% | 3,634 |
| Aug 18, 2025 | 822.80 | 822.80 | 800.60 | 817.20 | 817.20 | -0.68% | 2,281 |