Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 580.60
-17.30 (-2.89%)
May 20, 2026, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 597.90 | 586.20 | 579.90 | 580.60 | 580.60 | -2.89% | 14,652 |
| May 19, 2026 | 589.30 | 606.40 | 589.30 | 597.90 | 597.90 | 1.46% | 11,376 |
| May 18, 2026 | 593.10 | 593.10 | 581.20 | 589.30 | 589.30 | -0.64% | 1,578 |
| May 15, 2026 | 593.00 | 602.10 | 590.10 | 593.10 | 593.10 | -1.98% | 4,665 |
| May 14, 2026 | 627.20 | 627.20 | 600.40 | 605.10 | 605.10 | -0.75% | 2,921 |
| May 13, 2026 | 609.60 | 615.60 | 592.40 | 609.70 | 609.70 | 0.02% | 7,189 |
| May 12, 2026 | 600.20 | 612.00 | 590.00 | 609.60 | 609.60 | 1.57% | 11,079 |
| May 11, 2026 | 618.00 | 629.00 | 587.90 | 600.20 | 600.20 | -2.88% | 139,768 |
| May 8, 2026 | 615.20 | 618.90 | 615.20 | 618.00 | 618.00 | 0.46% | 490 |
| May 7, 2026 | 650.00 | 650.00 | 611.00 | 615.20 | 615.20 | -0.39% | 11,442 |
| May 6, 2026 | 650.90 | 650.90 | 616.80 | 617.60 | 617.60 | -0.39% | 24,394 |
| May 5, 2026 | 619.70 | 650.50 | 617.10 | 620.00 | 620.00 | 0.05% | 12,066 |
| May 4, 2026 | 631.80 | 631.80 | 607.80 | 619.70 | 619.70 | -0.06% | 15,401 |
| May 1, 2026 | 617.50 | 648.00 | 617.50 | 620.10 | 620.10 | 0.42% | 1,026 |
| Apr 30, 2026 | 664.00 | 670.00 | 616.00 | 617.50 | 617.50 | -2.43% | 46,943 |
| Apr 29, 2026 | 629.80 | 635.40 | 629.80 | 632.90 | 632.90 | 0.49% | 1,174 |
| Apr 28, 2026 | 700.00 | 700.00 | 625.00 | 629.80 | 629.80 | -2.14% | 22,908 |
| Apr 27, 2026 | 664.00 | 664.00 | 630.00 | 643.60 | 643.60 | 1.63% | 1,010 |
| Apr 24, 2026 | 639.20 | 696.30 | 631.00 | 633.30 | 633.30 | -0.92% | 1,564 |
| Apr 23, 2026 | 699.90 | 699.90 | 634.00 | 639.20 | 639.20 | -5.54% | 73,466 |
| Apr 20, 2026 | 682.80 | 682.80 | 676.70 | 676.70 | 676.70 | -0.89% | 1,572 |
| Apr 17, 2026 | 699.90 | 699.90 | 679.80 | 682.80 | 682.80 | -2.44% | 17,042 |
| Apr 16, 2026 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 2.67% | 6,022 |
| Apr 15, 2026 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | - | 126 |
| Apr 14, 2026 | 669.20 | 682.00 | 669.20 | 681.70 | 681.70 | 1.87% | 590 |
| Apr 13, 2026 | 671.90 | 670.00 | 668.50 | 669.20 | 669.20 | -0.40% | 5,504 |
| Apr 10, 2026 | 684.10 | 684.10 | 670.40 | 671.90 | 671.90 | -1.78% | 11,566 |
| Apr 9, 2026 | 690.00 | 700.00 | 680.00 | 684.10 | 684.10 | -0.86% | 7,958 |
| Apr 6, 2026 | 694.00 | 694.00 | 690.00 | 690.00 | 690.00 | -0.58% | 1,549 |
| 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 |