Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 549.40
+3.60 (0.66%)
Sep 10, 2026, 5:24 PM IDT
TLV:BVGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 550.40 | 549.40 | 539.10 | 545.80 | 545.80 | -0.84% | 1,161 |
| Sep 9, 2026 | 548.50 | 559.90 | 543.80 | 550.40 | 550.40 | 0.35% | 799 |
| Sep 8, 2026 | 560.40 | 549.00 | 547.30 | 548.50 | 548.50 | -2.12% | 968 |
| Sep 7, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | - | 214 |
| Sep 4, 2026 | 553.40 | 563.00 | 556.00 | 560.40 | 560.40 | 1.26% | 1,215 |
| Sep 3, 2026 | 561.80 | 566.90 | 548.90 | 553.40 | 553.40 | -1.50% | 1,352 |
| Sep 2, 2026 | 548.80 | 563.20 | 548.80 | 561.80 | 561.80 | 2.37% | 4,734 |
| Sep 1, 2026 | 538.00 | 579.50 | 537.90 | 548.80 | 548.80 | 2.01% | 18,167 |
| Aug 31, 2026 | 538.10 | 538.10 | 538.00 | 538.00 | 538.00 | -0.02% | 447 |
| Aug 28, 2026 | 527.70 | 560.00 | 534.00 | 538.10 | 538.10 | 1.97% | 753 |
| Aug 27, 2026 | 544.00 | 544.00 | 525.10 | 527.70 | 527.70 | 0.50% | 7,298 |
| Aug 26, 2026 | 544.90 | 544.90 | 525.00 | 525.10 | 525.10 | -3.63% | 378 |
| Aug 25, 2026 | 545.00 | 544.90 | 544.90 | 544.90 | 544.90 | -0.02% | 927 |
| Aug 24, 2026 | 544.70 | 545.00 | 545.00 | 545.00 | 545.00 | 0.06% | 962 |
| Aug 21, 2026 | 544.70 | 544.70 | 544.70 | 544.70 | 544.70 | - | 116 |
| Aug 20, 2026 | 541.90 | 553.30 | 522.20 | 544.70 | 544.70 | 0.52% | 1,174 |
| Aug 19, 2026 | 553.20 | 553.20 | 528.00 | 541.90 | 541.90 | -2.04% | 6,875 |
| Aug 18, 2026 | 553.20 | 553.20 | 553.20 | 553.20 | 553.20 | - | 407 |
| Aug 17, 2026 | 546.80 | 553.20 | 546.80 | 553.20 | 553.20 | 1.17% | 361 |
| Aug 14, 2026 | 551.50 | 559.90 | 541.10 | 546.80 | 546.80 | -0.85% | 6,509 |
| Aug 13, 2026 | 549.00 | 551.50 | 549.00 | 551.50 | 551.50 | 0.46% | 457 |
| Aug 12, 2026 | 542.40 | 549.00 | 542.40 | 549.00 | 549.00 | 1.22% | 619 |
| Aug 11, 2026 | 540.30 | 542.90 | 537.10 | 542.40 | 542.40 | 0.39% | 1,219 |
| Aug 10, 2026 | 550.80 | 550.40 | 540.00 | 540.30 | 540.30 | -1.91% | 5,323 |
| Aug 7, 2026 | 550.50 | 551.00 | 550.50 | 550.80 | 550.80 | 0.05% | 2,401 |
| Aug 6, 2026 | 555.00 | 569.90 | 550.50 | 550.50 | 550.50 | -2.64% | 23,203 |
| Aug 5, 2026 | 575.80 | 571.80 | 563.90 | 565.40 | 565.40 | -1.81% | 968 |
| Aug 4, 2026 | 585.30 | 585.30 | 573.40 | 575.80 | 575.80 | -1.62% | 1,335 |
| Aug 3, 2026 | 593.90 | 593.90 | 581.20 | 585.30 | 585.30 | -1.45% | 3,042 |
| 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 |