Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel · Delayed Price · Currency is ILS · Price in ILA 485.00
-19.70 (-3.90%)
Nov 12, 2026, 5:24 PM IST
TLV:BVGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 504.70 | 504.70 | 485.00 | 485.00 | 485.00 | -3.90% | 2,022 |
| Nov 11, 2026 | 511.70 | 511.70 | 501.90 | 504.70 | 504.70 | -1.37% | 2,949 |
| Nov 10, 2026 | 511.70 | 511.70 | 511.70 | 511.70 | 511.70 | - | 1,205 |
| Nov 9, 2026 | 507.60 | 512.60 | 507.60 | 511.70 | 511.70 | 0.81% | 1,323 |
| Nov 6, 2026 | 499.20 | 509.60 | 499.20 | 507.60 | 507.60 | 1.68% | 1,217 |
| Nov 5, 2026 | 516.80 | 516.80 | 499.20 | 499.20 | 499.20 | -3.41% | 10,977 |
| Nov 4, 2026 | 502.10 | 534.00 | 502.10 | 516.80 | 516.80 | 2.93% | 569 |
| Nov 3, 2026 | 505.10 | 505.60 | 495.50 | 502.10 | 502.10 | -0.59% | 1,507 |
| Nov 2, 2026 | 499.60 | 550.10 | 501.90 | 505.10 | 505.10 | 1.10% | 16,422 |
| Oct 30, 2026 | 487.10 | 508.00 | 487.10 | 499.60 | 499.60 | 2.57% | 9,516 |
| Oct 29, 2026 | 480.00 | 495.00 | 479.80 | 487.10 | 487.10 | -3.51% | 14,837 |
| Oct 28, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - | 178 |
| Oct 26, 2026 | 505.60 | 506.10 | 500.00 | 504.80 | 504.80 | -0.16% | 2,626 |
| Oct 23, 2026 | 505.30 | 507.70 | 507.70 | 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 |