Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 585.30
-8.60 (-1.45%)
Aug 3, 2026, 5:27 PM IDT
TLV:BVGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 580.00 | 609.00 | 580.00 | 593.90 | 593.90 | 2.40% | 505 |
| Jul 30, 2026 | 573.10 | 580.00 | 573.10 | 580.00 | 580.00 | 1.20% | 7,383 |
| Jul 29, 2026 | 569.70 | 582.10 | 561.70 | 573.10 | 573.10 | 0.60% | 3,315 |
| Jul 28, 2026 | 570.50 | 580.80 | 559.10 | 569.70 | 569.70 | -0.14% | 4,360 |
| Jul 27, 2026 | 569.00 | 577.20 | 558.80 | 570.50 | 570.50 | 0.26% | 2,204 |
| Jul 24, 2026 | 579.60 | 569.00 | 568.50 | 569.00 | 569.00 | -1.83% | 658 |
| Jul 22, 2026 | 581.00 | 581.00 | 539.40 | 579.60 | 579.60 | -0.24% | 3,575 |
| Jul 21, 2026 | 585.90 | 585.90 | 580.00 | 581.00 | 581.00 | -0.84% | 496 |
| Jul 20, 2026 | 600.20 | 600.20 | 580.00 | 585.90 | 585.90 | -2.38% | 248 |
| Jul 17, 2026 | 600.60 | 600.60 | 600.00 | 600.20 | 600.20 | -0.07% | 216 |
| Jul 16, 2026 | 610.10 | 610.10 | 600.00 | 600.60 | 600.60 | -1.56% | 4,099 |
| Jul 15, 2026 | 611.20 | 611.20 | 602.80 | 610.10 | 610.10 | -0.18% | 7,859 |
| Jul 14, 2026 | 611.20 | 611.20 | 611.20 | 611.20 | 611.20 | - | 213 |
| Jul 13, 2026 | 580.00 | 612.00 | 580.00 | 611.20 | 611.20 | 0.53% | 294 |
| Jul 10, 2026 | 605.70 | 608.00 | 607.90 | 608.00 | 608.00 | 0.38% | 1,850 |
| Jul 9, 2026 | 604.60 | 614.70 | 600.00 | 605.70 | 605.70 | 0.18% | 3,401 |
| Jul 8, 2026 | 622.00 | 622.00 | 597.50 | 604.60 | 604.60 | -2.63% | 1,586 |
| Jul 7, 2026 | 600.00 | 621.90 | 600.00 | 620.90 | 620.90 | 2.44% | 2,292 |
| Jul 6, 2026 | 608.50 | 621.90 | 600.00 | 606.10 | 606.10 | -0.39% | 6,969 |
| Jul 3, 2026 | 593.70 | 618.50 | 605.40 | 608.50 | 608.50 | 2.49% | 732 |
| Jul 2, 2026 | 580.10 | 603.00 | 580.10 | 593.70 | 593.70 | 2.34% | 1,124 |
| Jul 1, 2026 | 569.90 | 581.40 | 569.90 | 580.10 | 580.10 | 1.79% | 3,525 |
| Jun 30, 2026 | 568.80 | 570.60 | 562.20 | 569.90 | 569.90 | 0.19% | 240,708 |
| Jun 29, 2026 | 566.20 | 597.40 | 566.20 | 568.80 | 568.80 | 0.46% | 289,303 |
| Jun 26, 2026 | 568.50 | 568.00 | 558.10 | 566.20 | 566.20 | -0.40% | 1,633 |
| Jun 25, 2026 | 558.00 | 570.00 | 558.00 | 568.50 | 568.50 | 0.30% | 1,263 |
| Jun 24, 2026 | 570.90 | 570.90 | 563.00 | 566.80 | 566.80 | -0.72% | 396 |
| Jun 23, 2026 | 587.40 | 587.40 | 566.50 | 570.90 | 570.90 | -2.81% | 1,911 |
| Jun 22, 2026 | 595.20 | 595.20 | 583.20 | 587.40 | 587.40 | -1.31% | 3,970 |
| Jun 19, 2026 | 579.70 | 684.00 | 684.00 | 595.20 | 595.20 | 2.67% | 52 |
| Jun 18, 2026 | 572.20 | 583.00 | 572.20 | 579.70 | 579.70 | 1.31% | 4,233 |
| Jun 17, 2026 | 565.00 | 576.90 | 565.00 | 572.20 | 572.20 | 1.27% | 5,950 |
| Jun 16, 2026 | 569.60 | 569.60 | 565.00 | 565.00 | 565.00 | -0.81% | 267,431 |
| Jun 15, 2026 | 566.50 | 570.60 | 566.50 | 569.60 | 569.60 | 0.55% | 964 |
| Jun 12, 2026 | 565.00 | 571.30 | 566.10 | 566.50 | 566.50 | 0.27% | 185 |
| Jun 11, 2026 | 564.10 | 574.80 | 564.10 | 565.00 | 565.00 | 0.16% | 7,947 |
| Jun 10, 2026 | 574.60 | 574.60 | 564.00 | 564.10 | 564.10 | -1.83% | 791 |
| Jun 9, 2026 | 573.00 | 576.60 | 564.00 | 574.60 | 574.60 | 1.57% | 6,538 |
| Jun 8, 2026 | 573.00 | 565.00 | 565.00 | 565.70 | 565.70 | -1.27% | 320 |
| Jun 5, 2026 | 565.90 | 574.90 | 565.40 | 573.00 | 573.00 | 1.25% | 2,599 |
| Jun 4, 2026 | 575.00 | 575.00 | 560.80 | 565.90 | 565.90 | 1.42% | 1,223 |
| Jun 3, 2026 | 562.90 | 562.60 | 555.00 | 558.00 | 558.00 | -0.87% | 4,320 |
| Jun 2, 2026 | 562.70 | 564.10 | 555.20 | 562.90 | 562.90 | 0.04% | 3,184 |
| Jun 1, 2026 | 575.70 | 575.70 | 562.00 | 562.70 | 562.70 | -2.26% | 335 |
| May 29, 2026 | 575.80 | 575.80 | 575.00 | 575.70 | 575.70 | -0.02% | 1,645 |
| May 28, 2026 | 581.20 | 581.20 | 570.00 | 575.80 | 575.80 | -0.93% | 604 |
| May 27, 2026 | 592.50 | 592.50 | 581.00 | 581.20 | 581.20 | -1.91% | 543 |
| May 26, 2026 | 594.10 | 594.10 | 583.60 | 592.50 | 592.50 | -0.27% | 1,818 |
| May 25, 2026 | 580.60 | 599.00 | 585.00 | 594.10 | 594.10 | 2.33% | 8,116 |
| May 20, 2026 | 597.90 | 586.20 | 579.90 | 580.60 | 580.60 | -2.89% | 14,652 |