Bio Meat Foodtech - Limited Partnership (TLV:BIMT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38.90
-4.40 (-10.16%)
Apr 29, 2026, 3:28 PM IDT
TLV:BIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 43.60 | 43.60 | 43.60 | 43.30 | 43.30 | - | 250 |
| Apr 23, 2026 | 43.80 | 43.80 | 41.00 | 43.30 | 43.30 | 7.98% | 112,012 |
| Apr 20, 2026 | 42.90 | 42.10 | 38.30 | 40.10 | 40.10 | -6.53% | 11,846 |
| Apr 17, 2026 | 41.90 | 44.00 | 42.00 | 42.90 | 42.90 | 2.39% | 49,000 |
| Apr 16, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.48% | 4,185 |
| Apr 15, 2026 | 41.70 | 41.90 | 41.70 | 41.70 | 41.70 | - | 165,000 |
| Apr 14, 2026 | 39.90 | 43.70 | 36.50 | 41.70 | 41.70 | 4.51% | 151,577 |
| Apr 13, 2026 | 43.80 | 43.80 | 39.80 | 39.90 | 39.90 | 0.50% | 158,779 |
| Apr 10, 2026 | 43.10 | 43.10 | 39.00 | 39.70 | 39.70 | -4.11% | 66,346 |
| Apr 9, 2026 | 40.70 | 43.10 | 36.00 | 41.40 | 41.40 | 1.72% | 128,039 |
| Apr 6, 2026 | 40.70 | 43.00 | 37.00 | 40.70 | 40.70 | -0.25% | 122,556 |
| Apr 3, 2026 | 40.70 | 41.40 | 40.00 | 40.80 | 40.80 | 6.53% | 91,613 |
| Mar 31, 2026 | 40.80 | 41.50 | 34.00 | 38.30 | 38.30 | -6.13% | 299,313 |
| Mar 30, 2026 | 41.90 | 41.90 | 41.40 | 40.80 | 40.80 | 6.53% | 5,042 |
| Mar 27, 2026 | 46.30 | 46.30 | 36.30 | 38.30 | 38.30 | -16.38% | 1,172,075 |
| Mar 26, 2026 | 46.30 | 45.50 | 45.50 | 45.80 | 45.80 | -1.08% | 4,500 |
| Mar 25, 2026 | 46.30 | 46.30 | 46.20 | 46.30 | 46.30 | 0.22% | 3,686 |
| Mar 24, 2026 | 46.10 | 46.30 | 45.00 | 46.20 | 46.20 | 1.54% | 17,099 |
| Mar 23, 2026 | 46.00 | 45.30 | 45.30 | 45.50 | 45.50 | -1.09% | 5,000 |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,113 |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 11,167 |
| Mar 17, 2026 | 46.10 | 46.10 | 45.90 | 46.00 | 46.00 | 2.68% | 35,966 |
| Mar 16, 2026 | 42.40 | 45.00 | 42.40 | 44.80 | 44.80 | 5.91% | 59,248 |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.30 | 42.30 | - | 104 |
| Mar 12, 2026 | 42.50 | 42.50 | 42.50 | 42.30 | 42.30 | - | 182 |
| Mar 11, 2026 | 42.50 | 42.50 | 42.00 | 42.30 | 42.30 | 1.20% | 23,766 |
| Mar 10, 2026 | 42.00 | 45.00 | 40.00 | 41.80 | 41.80 | 4.50% | 133,376 |
| Mar 9, 2026 | 38.20 | 42.00 | 36.90 | 40.00 | 40.00 | 6.38% | 349,918 |
| Mar 6, 2026 | 37.40 | 38.20 | 38.10 | 37.60 | 37.60 | 0.53% | 1,700 |
| Mar 5, 2026 | 36.30 | 38.20 | 35.00 | 37.40 | 37.40 | 3.03% | 34,464 |
| Mar 4, 2026 | 37.90 | 37.90 | 34.00 | 36.30 | 36.30 | 13.44% | 282,500 |
| Mar 2, 2026 | 31.50 | 32.50 | 31.30 | 32.00 | 32.00 | 6.67% | 110,145 |
| Feb 27, 2026 | 31.30 | 31.30 | 31.30 | 30.00 | 30.00 | 0.67% | 1,000 |
| Feb 26, 2026 | 30.90 | 30.90 | 30.90 | 29.80 | 29.80 | 0.34% | 268 |
| Feb 25, 2026 | 30.90 | 30.90 | 30.80 | 29.70 | 29.70 | 2.77% | 2,526 |
| Feb 24, 2026 | 31.00 | 31.00 | 28.50 | 28.90 | 28.90 | 2.48% | 21,971 |
| Feb 23, 2026 | 32.80 | 29.80 | 27.80 | 28.20 | 28.20 | -14.02% | 99,789 |
| Feb 20, 2026 | 32.90 | 33.00 | 32.90 | 32.80 | 32.80 | 1.23% | 5,410 |
| Feb 19, 2026 | 32.90 | 32.90 | 32.80 | 32.40 | 32.40 | 2.86% | 4,175 |
| Feb 18, 2026 | 31.40 | 32.90 | 31.40 | 31.50 | 31.50 | 0.32% | 10,000 |
| Feb 17, 2026 | 30.80 | 32.00 | 29.80 | 31.40 | 31.40 | 1.95% | 8,283 |
| Feb 16, 2026 | 33.00 | 33.00 | 29.80 | 30.80 | 30.80 | -8.33% | 69,654 |
| Feb 4, 2026 | 34.60 | 34.60 | 33.00 | 33.60 | 33.60 | - | 361 |
| Feb 3, 2026 | 34.70 | 34.70 | 33.00 | 33.60 | 33.60 | 0.30% | 37,203 |
| Feb 2, 2026 | 34.70 | 34.70 | 34.70 | 33.50 | 33.50 | 2.13% | 2,250 |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 32.80 | 32.80 | 0.31% | 269 |
| Jan 29, 2026 | 32.90 | 33.20 | 32.10 | 32.70 | 32.70 | -0.61% | 171,655 |
| Jan 27, 2026 | 33.20 | 33.20 | 33.20 | 32.90 | 32.90 | - | 167 |
| Jan 22, 2026 | 32.00 | 33.00 | 32.00 | 32.90 | 32.90 | 5.11% | 23,576 |
| Jan 21, 2026 | 30.40 | 32.70 | 30.00 | 31.30 | 31.30 | 2.96% | 10,253 |
| Jan 20, 2026 | 33.00 | 33.00 | 29.90 | 30.40 | 30.40 | -2.88% | 25,141 |
| Jan 19, 2026 | 33.20 | 33.20 | 31.00 | 31.30 | 31.30 | -4.57% | 16,231 |
| Jan 15, 2026 | 33.20 | 33.20 | 32.00 | 32.80 | 32.80 | 4.13% | 30,519 |
| Jan 14, 2026 | 33.10 | 33.10 | 33.10 | 31.50 | 31.50 | 0.32% | 425 |
| Jan 13, 2026 | 32.10 | 33.10 | 32.10 | 31.40 | 31.40 | 1.62% | 2,372 |
| Jan 12, 2026 | 32.10 | 31.50 | 30.20 | 30.90 | 30.90 | -3.74% | 39,239 |
| Jan 8, 2026 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | - | 2,238 |
| Jan 7, 2026 | 33.20 | 33.20 | 31.00 | 32.10 | 32.10 | 3.22% | 49,453 |
| Jan 6, 2026 | 31.60 | 33.00 | 30.70 | 31.10 | 31.10 | -1.58% | 62,223 |
| Jan 5, 2026 | 32.80 | 32.80 | 32.80 | 31.60 | 31.60 | 0.32% | 244 |
| Jan 1, 2026 | 32.80 | 32.80 | 31.30 | 31.50 | 31.50 | - | 16,769 |
| Dec 31, 2025 | 31.70 | 32.20 | 29.40 | 31.50 | 31.50 | 2.27% | 435,882 |
| Dec 30, 2025 | 29.30 | 31.90 | 28.40 | 30.80 | 30.80 | 5.12% | 1,893,379 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 29.30 | 29.30 | -1.35% | 1,379,798 |
| Dec 28, 2025 | 31.50 | 31.50 | 29.50 | 29.70 | 29.70 | -0.67% | 97,811 |
| Dec 25, 2025 | 31.50 | 31.50 | 29.70 | 29.90 | 29.90 | -0.66% | 79,124 |
| Dec 24, 2025 | 31.50 | 31.50 | 29.10 | 30.10 | 30.10 | 3.79% | 1,292,872 |
| Dec 23, 2025 | 29.60 | 29.60 | 28.50 | 29.00 | 29.00 | -2.03% | 110,375 |
| Dec 22, 2025 | 32.80 | 32.80 | 28.90 | 29.60 | 29.60 | -0.67% | 386,658 |
| Dec 21, 2025 | 31.60 | 31.60 | 29.00 | 29.80 | 29.80 | -2.61% | 142,254 |
| Dec 18, 2025 | 30.70 | 32.00 | 29.90 | 30.60 | 30.60 | -0.33% | 40,062 |
| Dec 17, 2025 | 33.20 | 33.20 | 30.40 | 30.70 | 30.70 | -4.36% | 60,499 |
| Dec 16, 2025 | 33.10 | 33.10 | 33.00 | 32.10 | 32.10 | 0.31% | 398 |
| Dec 15, 2025 | 31.00 | 33.00 | 29.40 | 32.00 | 32.00 | 5.61% | 671,444 |
| Dec 14, 2025 | 32.50 | 32.50 | 30.00 | 30.30 | 30.30 | 1.34% | 140,809 |
| Dec 11, 2025 | 31.90 | 31.90 | 29.80 | 29.90 | 29.90 | -3.55% | 122,946 |
| Dec 10, 2025 | 30.00 | 31.40 | 29.90 | 31.00 | 31.00 | 3.33% | 172,941 |
| Dec 9, 2025 | 31.10 | 31.10 | 28.80 | 30.00 | 30.00 | -3.54% | 84,887 |
| Dec 8, 2025 | 31.90 | 31.90 | 31.00 | 31.10 | 31.10 | -2.51% | 40,900 |
| Dec 7, 2025 | 32.00 | 32.30 | 31.10 | 31.90 | 31.90 | -0.62% | 73,608 |
| Dec 4, 2025 | 32.60 | 32.50 | 32.00 | 32.10 | 32.10 | -1.53% | 137,198 |
| Dec 3, 2025 | 35.00 | 35.00 | 32.00 | 32.60 | 32.60 | -2.40% | 505,675 |
| Dec 2, 2025 | 36.20 | 36.20 | 32.80 | 33.40 | 33.40 | -0.89% | 97,462 |
| Dec 1, 2025 | 36.00 | 36.60 | 32.50 | 33.70 | 33.70 | 4.01% | 132,680 |
| Nov 30, 2025 | 33.00 | 33.00 | 32.10 | 32.40 | 32.40 | -0.61% | 9,189 |
| Nov 27, 2025 | 33.00 | 33.70 | 32.00 | 32.60 | 32.60 | 2.19% | 1,227,233 |
| Nov 26, 2025 | 34.00 | 34.00 | 30.80 | 31.90 | 31.90 | 1.92% | 151,659 |
| Nov 25, 2025 | 33.00 | 33.00 | 31.10 | 31.30 | 31.30 | -2.49% | 14,391 |
| Nov 24, 2025 | 34.00 | 34.00 | 31.00 | 32.10 | 32.10 | -2.73% | 90,271 |
| Nov 23, 2025 | 34.00 | 34.00 | 32.40 | 33.00 | 33.00 | - | 655 |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 10,043 |
| Nov 19, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 3,341 |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | 0.31% | 276 |
| Nov 17, 2025 | 35.50 | 35.50 | 30.80 | 31.90 | 31.90 | -3.63% | 144,575 |
| Nov 16, 2025 | 35.00 | 35.00 | 32.50 | 33.10 | 33.10 | -2.36% | 3,849 |
| Nov 13, 2025 | 33.90 | 35.80 | 32.00 | 33.90 | 33.90 | 1.50% | 317,479 |
| Nov 12, 2025 | 33.40 | 33.30 | 33.20 | 33.40 | 33.40 | - | 198 |
| Nov 11, 2025 | 34.00 | 34.00 | 33.80 | 33.40 | 33.40 | 0.30% | 507 |
| Nov 10, 2025 | 33.30 | 33.30 | 33.20 | 33.30 | 33.30 | 2.46% | 12,680 |
| Nov 9, 2025 | 33.30 | 33.30 | 33.30 | 32.50 | 32.50 | - | 308 |