Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 505.60
+0.30 (0.06%)
Oct 23, 2026, 1:44 PM IDT
TLV:BVGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 505.30 | 507.70 | 505.30 | 505.60 | 505.60 | 0.06% | 47 |
| Oct 22, 2026 | 488.90 | 507.70 | 488.40 | 505.30 | 505.30 | 3.35% | 2,005 |
| Oct 21, 2026 | 481.40 | 499.00 | 479.90 | 488.90 | 488.90 | 1.56% | 8,867 |
| Oct 20, 2026 | 475.20 | 494.20 | 466.10 | 481.40 | 481.40 | 1.80% | 39,965 |
| Oct 19, 2026 | 452.70 | 475.20 | 452.70 | 472.90 | 472.90 | 4.46% | 56,345 |
| Oct 16, 2026 | 453.00 | 470.00 | 452.30 | 452.70 | 452.70 | -0.07% | 14,952 |
| Oct 15, 2026 | 447.30 | 454.50 | 447.30 | 453.00 | 453.00 | 1.27% | 1,761 |
| Oct 14, 2026 | 442.90 | 457.80 | 442.90 | 447.30 | 447.30 | 0.99% | 11,339 |
| Oct 13, 2026 | 446.80 | 448.10 | 437.00 | 442.90 | 442.90 | -0.87% | 19,670 |
| Oct 12, 2026 | 452.10 | 452.10 | 443.00 | 446.80 | 446.80 | -1.17% | 3,633 |
| Oct 9, 2026 | 457.40 | 463.70 | 449.80 | 452.10 | 452.10 | -1.16% | 6,586 |
| Oct 8, 2026 | 463.90 | 463.90 | 456.00 | 457.40 | 457.40 | -1.40% | 2,009 |
| Oct 7, 2026 | 478.50 | 478.50 | 455.00 | 463.90 | 463.90 | -3.05% | 3,008 |
| Oct 6, 2026 | 478.10 | 481.20 | 471.00 | 478.50 | 478.50 | 0.08% | 5,055 |
| Oct 5, 2026 | 482.10 | 491.30 | 452.50 | 478.10 | 478.10 | -0.83% | 9,914 |
| Oct 1, 2026 | 484.20 | 484.20 | 480.00 | 482.10 | 482.10 | -0.43% | 202 |
| Sep 30, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | - | 11,727 |
| Sep 29, 2026 | 490.50 | 490.50 | 482.00 | 484.20 | 484.20 | -1.28% | 275 |
| Sep 28, 2026 | 491.10 | 491.50 | 481.00 | 490.50 | 490.50 | -0.12% | 3,701 |
| Sep 24, 2026 | 492.20 | 498.50 | 482.00 | 491.10 | 491.10 | -0.22% | 4,882 |
| Sep 23, 2026 | 502.50 | 502.60 | 483.10 | 492.20 | 492.20 | -2.05% | 7,775 |
| Sep 22, 2026 | 530.00 | 530.00 | 500.00 | 502.50 | 502.50 | -5.28% | 41,852 |
| Sep 17, 2026 | 552.90 | 552.90 | 529.50 | 530.50 | 530.50 | -4.05% | 15,906 |
| Sep 16, 2026 | 543.30 | 554.00 | 550.00 | 552.90 | 552.90 | 1.77% | 932 |
| Sep 15, 2026 | 544.40 | 545.00 | 530.40 | 543.30 | 543.30 | -0.20% | 1,307 |
| Sep 14, 2026 | 545.80 | 558.20 | 529.00 | 544.40 | 544.40 | -0.26% | 1,862 |
| 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 |