Bee-io Honey Ltd. (TLV:BHNY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 106.40
-3.80 (-3.45%)
At close: Dec 4, 2025
Bee-io Honey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.20 | 108.00 | 105.00 | 106.40 | 106.40 | -3.45% | 6,450 |
| Dec 2, 2025 | 113.20 | 113.20 | 107.00 | 110.20 | 110.20 | -0.45% | 8,208 |
| Dec 1, 2025 | 111.60 | 111.60 | 108.00 | 110.70 | 110.70 | -0.81% | 5,980 |
| Nov 30, 2025 | 110.50 | 112.80 | 110.20 | 111.60 | 111.60 | 3.33% | 7,130 |
| Nov 27, 2025 | 105.00 | 112.20 | 104.00 | 108.00 | 108.00 | 2.86% | 19,990 |
| Nov 26, 2025 | 112.60 | 110.00 | 101.00 | 105.00 | 105.00 | -6.75% | 12,607 |
| Nov 25, 2025 | 110.20 | 112.80 | 112.30 | 112.60 | 112.60 | 2.18% | 6,629 |
| Nov 23, 2025 | 106.20 | 117.00 | 108.50 | 110.20 | 110.20 | 3.77% | 11,276 |
| Nov 20, 2025 | 101.90 | 110.10 | 101.90 | 106.20 | 106.20 | 3.21% | 11,200 |
| Nov 19, 2025 | 100.70 | 103.10 | 100.70 | 102.90 | 102.90 | 1.18% | 42,597 |
| Nov 18, 2025 | 101.60 | 102.70 | 100.70 | 101.70 | 101.70 | 0.10% | 2,058 |
| Nov 17, 2025 | 103.00 | 103.00 | 100.70 | 101.60 | 101.60 | -1.36% | 2,085 |
| Nov 16, 2025 | 100.30 | 103.50 | 100.30 | 103.00 | 103.00 | 1.88% | 6,601 |
| Nov 13, 2025 | 103.70 | 103.70 | 101.00 | 101.10 | 101.10 | -2.51% | 17,302 |
| Nov 12, 2025 | 101.00 | 114.00 | 101.00 | 103.70 | 103.70 | -1.05% | 34,902 |
| Nov 11, 2025 | 106.00 | 119.40 | 101.00 | 104.80 | 104.80 | -1.13% | 22,877 |
| Nov 10, 2025 | 105.80 | 106.10 | 105.80 | 106.00 | 106.00 | 0.19% | 4,770 |
| Nov 9, 2025 | 102.90 | 107.50 | 102.90 | 105.80 | 105.80 | 2.82% | 13,053 |
| Nov 6, 2025 | 107.70 | 107.70 | 101.00 | 102.90 | 102.90 | -4.46% | 40,856 |
| Nov 5, 2025 | 115.80 | 112.00 | 105.90 | 107.70 | 107.70 | -6.99% | 57,910 |
| Nov 4, 2025 | 119.80 | 120.00 | 114.60 | 115.80 | 115.80 | -3.34% | 3,166 |
| Nov 3, 2025 | 118.60 | 121.00 | 118.20 | 119.80 | 119.80 | 1.01% | 6,300 |
| Nov 2, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | 7,264 |
| Oct 30, 2025 | 118.50 | 123.80 | 115.90 | 118.60 | 118.60 | 0.08% | 15,900 |
| Oct 29, 2025 | 117.00 | 124.00 | 117.00 | 118.50 | 118.50 | 1.28% | 32,373 |
| Oct 28, 2025 | 115.80 | 119.00 | 115.00 | 117.00 | 117.00 | 1.04% | 17,957 |
| Oct 27, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 851 |
| Oct 26, 2025 | 115.30 | 117.80 | 115.00 | 115.80 | 115.80 | 0.43% | 4,602 |
| Oct 23, 2025 | 112.70 | 115.50 | 112.70 | 115.30 | 115.30 | -0.09% | 7,936 |
| Oct 22, 2025 | 115.50 | 115.50 | 115.30 | 115.40 | 115.40 | -0.09% | 22,609 |
| Oct 21, 2025 | 117.30 | 120.00 | 110.00 | 115.50 | 115.50 | -1.53% | 18,917 |
| Oct 20, 2025 | 118.20 | 120.90 | 115.30 | 117.30 | 117.30 | -0.76% | 15,308 |
| Oct 19, 2025 | 116.90 | 122.80 | 113.40 | 118.20 | 118.20 | 1.11% | 62,501 |
| Oct 16, 2025 | 114.90 | 117.40 | 116.00 | 116.90 | 116.90 | 1.74% | 5,553 |
| Oct 15, 2025 | 111.10 | 116.00 | 111.70 | 114.90 | 114.90 | 3.42% | 16,076 |
| Oct 12, 2025 | 109.00 | 115.00 | 109.00 | 111.10 | 111.10 | 0.82% | 5,885 |
| Oct 9, 2025 | 109.80 | 113.90 | 106.50 | 110.20 | 110.20 | 0.36% | 15,615 |
| Oct 8, 2025 | 108.20 | 114.00 | 107.00 | 109.80 | 109.80 | 1.48% | 2,929 |
| Oct 5, 2025 | 115.00 | 115.00 | 107.90 | 108.20 | 108.20 | -3.57% | 71,405 |
| Sep 30, 2025 | 115.60 | 116.20 | 110.00 | 112.20 | 112.20 | -2.94% | 21,255 |
| Sep 29, 2025 | 111.40 | 118.10 | 113.00 | 115.60 | 115.60 | 3.77% | 13,264 |
| Sep 28, 2025 | 115.10 | 114.50 | 110.40 | 111.40 | 111.40 | -3.21% | 15,488 |
| Sep 25, 2025 | 114.70 | 116.00 | 114.70 | 115.10 | 115.10 | 0.35% | 26,180 |
| Sep 21, 2025 | 123.80 | 120.00 | 112.00 | 114.70 | 114.70 | -7.35% | 97,983 |
| Sep 18, 2025 | 125.70 | 125.00 | 122.70 | 123.80 | 123.80 | -1.51% | 3,537 |
| Sep 16, 2025 | 122.40 | 126.00 | 120.00 | 125.70 | 125.70 | 0.32% | 10,780 |
| Sep 15, 2025 | 121.80 | 126.00 | 124.70 | 125.30 | 125.30 | 2.87% | 10,340 |
| Sep 11, 2025 | 121.20 | 126.70 | 118.40 | 121.80 | 121.80 | 0.50% | 40,907 |
| Sep 10, 2025 | 124.70 | 122.00 | 118.90 | 121.20 | 121.20 | -2.81% | 5,685 |
| Sep 9, 2025 | 126.70 | 125.00 | 123.00 | 124.70 | 124.70 | -1.58% | 18,805 |
| Sep 8, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - | 395 |
| Sep 4, 2025 | 127.70 | 127.70 | 124.80 | 126.70 | 126.70 | -0.78% | 1,887 |
| Sep 3, 2025 | 127.50 | 129.00 | 126.00 | 127.70 | 127.70 | 0.16% | 2,760 |
| Sep 2, 2025 | 119.90 | 129.00 | 122.70 | 127.50 | 127.50 | 6.34% | 23,657 |
| Sep 1, 2025 | 124.20 | 125.20 | 113.60 | 119.90 | 119.90 | -3.46% | 21,392 |
| Aug 31, 2025 | 124.00 | 131.00 | 120.00 | 124.20 | 124.20 | -0.64% | 34,047 |
| Aug 28, 2025 | 134.00 | 130.80 | 124.00 | 125.00 | 125.00 | -6.72% | 24,807 |
| Aug 26, 2025 | 133.60 | 136.60 | 131.00 | 134.00 | 134.00 | 0.30% | 4,851 |
| Aug 25, 2025 | 131.60 | 138.00 | 130.80 | 133.60 | 133.60 | 1.52% | 15,826 |
| Aug 24, 2025 | 133.60 | 137.00 | 130.50 | 131.60 | 131.60 | -1.50% | 5,823 |
| Aug 21, 2025 | 126.10 | 134.50 | 131.50 | 133.60 | 133.60 | 5.95% | 18,227 |
| Aug 20, 2025 | 124.70 | 126.30 | 124.70 | 126.10 | 126.10 | - | 3,077 |
| Aug 19, 2025 | 125.20 | 135.00 | 124.80 | 126.10 | 126.10 | 0.72% | 6,531 |
| Aug 18, 2025 | 125.10 | 125.50 | 125.10 | 125.20 | 125.20 | -2.03% | 1,591 |
| Aug 17, 2025 | 128.00 | 128.00 | 127.40 | 127.80 | 127.80 | 2.16% | 2,828 |
| Aug 14, 2025 | 125.10 | 125.20 | 125.00 | 125.10 | 125.10 | -1.73% | 16,527 |
| Aug 13, 2025 | 126.00 | 127.30 | 126.00 | 127.30 | 127.30 | 1.03% | 13,705 |
| Aug 12, 2025 | 127.10 | 131.90 | 126.00 | 126.00 | 126.00 | -0.87% | 59,738 |
| Aug 11, 2025 | 131.00 | 127.20 | 127.00 | 127.10 | 127.10 | -2.98% | 17,044 |
| Aug 10, 2025 | 134.90 | 133.90 | 130.00 | 131.00 | 131.00 | -2.89% | 5,392 |
| Aug 7, 2025 | 135.60 | 138.80 | 131.20 | 134.90 | 134.90 | -0.52% | 34,400 |
| Aug 6, 2025 | 132.90 | 135.90 | 135.20 | 135.60 | 135.60 | 2.03% | 1,999 |
| Aug 5, 2025 | 138.40 | 135.10 | 132.00 | 132.90 | 132.90 | -3.97% | 27,017 |
| Aug 4, 2025 | 138.10 | 139.20 | 138.00 | 138.40 | 138.40 | 0.22% | 963 |
| Jul 31, 2025 | 135.70 | 140.00 | 134.20 | 138.10 | 138.10 | 1.77% | 75,091 |
| Jul 30, 2025 | 133.80 | 136.60 | 136.60 | 135.70 | 135.70 | 1.42% | 1,000 |
| Jul 29, 2025 | 133.80 | 136.60 | 131.10 | 133.80 | 133.80 | - | 16,462 |
| Jul 28, 2025 | 132.60 | 137.00 | 130.90 | 133.80 | 133.80 | 0.90% | 12,500 |
| Jul 27, 2025 | 123.40 | 134.80 | 123.00 | 132.60 | 132.60 | 7.46% | 43,343 |
| Jul 24, 2025 | 125.70 | 124.30 | 122.10 | 123.40 | 123.40 | -1.83% | 13,499 |
| Jul 23, 2025 | 125.70 | 127.90 | 123.90 | 125.70 | 125.70 | - | 10,007 |
| Jul 22, 2025 | 128.50 | 128.50 | 117.10 | 125.70 | 125.70 | -2.18% | 34,767 |
| Jul 21, 2025 | 128.40 | 128.70 | 128.40 | 128.50 | 128.50 | 0.08% | 12,156 |
| Jul 20, 2025 | 134.80 | 128.70 | 128.00 | 128.40 | 128.40 | -4.75% | 6,464 |
| Jul 16, 2025 | 135.30 | 130.00 | 130.00 | 134.80 | 134.80 | -0.37% | 130 |
| Jul 15, 2025 | 136.60 | 136.60 | 136.60 | 135.30 | 135.30 | - | 30 |
| Jul 14, 2025 | 134.90 | 135.60 | 135.50 | 135.30 | 135.30 | 0.30% | 1,055 |
| Jul 13, 2025 | 134.70 | 135.30 | 134.70 | 134.90 | 134.90 | -2.25% | 3,519 |
| Jul 10, 2025 | 135.00 | 138.50 | 135.00 | 138.00 | 138.00 | 4.62% | 3,437 |
| Jul 8, 2025 | 132.90 | 137.00 | 129.40 | 131.90 | 131.90 | 1.62% | 19,151 |
| Jul 7, 2025 | 135.60 | 133.70 | 129.00 | 129.80 | 129.80 | -4.28% | 20,244 |
| Jul 6, 2025 | 131.70 | 137.00 | 131.70 | 135.60 | 135.60 | 2.96% | 19,428 |
| Jul 3, 2025 | 130.10 | 133.90 | 130.00 | 131.70 | 131.70 | -1.20% | 46,444 |
| Jul 2, 2025 | 137.80 | 134.60 | 130.10 | 133.30 | 133.30 | -3.27% | 15,224 |
| Jul 1, 2025 | 135.00 | 139.90 | 135.00 | 137.80 | 137.80 | 2.07% | 29,714 |
| Jun 30, 2025 | 139.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 3,842 |
| Jun 26, 2025 | 139.90 | 139.90 | 138.60 | 139.00 | 139.00 | 1.61% | 5,600 |
| Jun 25, 2025 | 136.70 | 139.10 | 132.70 | 136.80 | 136.80 | 0.07% | 21,482 |
| Jun 24, 2025 | 130.30 | 142.00 | 130.30 | 136.70 | 136.70 | 7.47% | 77,899 |
| Jun 23, 2025 | 129.80 | 130.90 | 126.60 | 127.20 | 127.20 | 0.32% | 16,310 |