Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 563.00
-7.90 (-1.38%)
Jun 24, 2026, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 570.90 | 570.90 | 570.90 | 570.90 | - | - | 1 |
| 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 |
| 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 |