Skip to main content
Bio-View Ltd (TLV:BIOV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
17.00
-0.10 (-0.58%)
At close: Mar 9, 2026

Bio-View Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1017.3016.9017.0017.00-0.58%8,897
Mar 6, 202617.7017.7016.9017.1017.104.91%34,570
Mar 5, 202617.5017.5016.2016.3016.300.62%12,088
Mar 4, 202616.0017.4016.0016.2016.200.62%15,800
Mar 2, 202617.7017.7015.8016.1016.10-4.73%109,569
Feb 27, 202616.6017.2016.5016.9016.908.33%42,666
Feb 26, 202616.6016.8015.4015.6015.60-1.89%153,065
Feb 25, 202616.9016.9015.7015.9015.90-3.64%145,991
Feb 24, 202617.9017.9016.0016.5016.50-7.82%211,867
Feb 23, 202617.9018.3017.5017.9017.903.47%62,078
Feb 20, 202617.8017.8017.6017.3017.302.37%5,783
Feb 19, 202617.9017.9017.2016.9016.901.20%3,103
Feb 18, 202617.5017.5017.5016.7016.70-201
Feb 17, 202617.7017.7016.5016.7016.70-1.76%42,200
Feb 16, 202617.9017.9017.0017.0017.00-1.73%106,106
Feb 13, 202618.3018.3017.0017.3017.30-4.42%16,943
Feb 12, 202618.4018.4018.4018.1018.10-232
Feb 11, 202617.8018.6017.8018.1018.105.23%157,332
Feb 10, 202618.0018.0017.0017.2017.20-4.44%79,030
Feb 9, 202618.1018.1018.0018.0018.002.27%37,588
Feb 6, 202618.0018.0018.0017.6017.603.53%6,833
Feb 5, 202618.0018.7016.8017.0017.00-5.03%229,923
Feb 4, 202618.4019.8016.6017.9017.90-0.56%1,765,227
Feb 3, 202618.5018.5018.0018.0018.000.56%10,100
Feb 2, 202617.9018.2017.7017.9017.902.29%153,340
Jan 30, 202617.9017.9017.9017.5017.50-251
Jan 29, 202617.5017.5017.5017.5017.50-102
Jan 28, 202617.6018.0017.1017.5017.50-0.57%100,058
Jan 27, 202617.6017.4017.4017.6017.60-616
Jan 26, 202617.3018.5016.5017.6017.607.32%194,910
Jan 23, 202618.4018.4016.2016.4016.40-3.53%109,445
Jan 22, 202618.8018.8016.8017.0017.00-3.41%238,592
Jan 21, 202618.1018.1018.1017.6017.600.57%1,165
Jan 20, 202618.2018.2017.4017.5017.50-33,440
Jan 19, 202618.6019.2017.2017.5017.50-5.91%67,309
Jan 16, 202618.5019.2019.2018.6018.600.54%1,619
Jan 15, 202618.2019.2018.2018.5018.501.09%61,383
Jan 14, 202619.5019.5017.8018.3018.30-3.17%62,932
Jan 13, 202619.8019.8018.9018.9018.90-25,607
Jan 12, 202619.5020.0018.3018.9018.90-3.08%141,950
Jan 9, 202619.2019.7019.0019.5019.501.56%65,611
Jan 8, 202619.7019.7019.1019.2019.20-1.03%384,352
Jan 7, 202621.5021.5019.0019.4019.40-2.51%772,165
Jan 6, 202617.8029.4018.0019.9019.9011.80%3,712,931
Jan 5, 202617.5017.8017.7017.8017.801.71%171,311
Jan 1, 202616.7017.6017.3017.5017.504.79%119,038
Dec 31, 202515.0017.4014.4016.7016.7011.33%1,095,835
Dec 30, 202515.7015.5014.7015.0015.00-4.46%345,116
Dec 29, 202516.0016.4015.4015.7015.70-1.88%145,407
Dec 25, 202516.0016.0016.0016.0016.00-37,992
Dec 24, 202515.8016.1015.5016.0016.001.27%75,258
Dec 23, 202515.3016.3015.3015.8015.803.27%128,973
Dec 22, 202515.9015.9015.2015.3015.30-3.77%469,504
Dec 21, 202515.9016.3015.7015.9015.90-325,593
Dec 18, 202515.9015.9015.9015.9015.90-90,000
Dec 17, 202515.3016.3015.7015.9015.903.92%188,938
Dec 16, 202515.4015.6015.3015.3015.30-0.65%110,257
Dec 15, 202515.7015.5014.2015.4015.40-1.91%326,988
Dec 14, 202515.4015.9015.4015.7015.701.95%99,922
Dec 10, 202516.0015.4015.2015.4015.40-3.75%65,148
Dec 9, 202515.4016.0016.0016.0016.003.90%33,530
Dec 7, 202516.0015.5015.2015.4015.40-3.75%69,000
Dec 3, 202516.0016.1016.0016.0016.00-112,929
Dec 2, 202516.0016.3015.4016.0016.00-93,823
Dec 1, 202515.8016.1015.9016.0016.001.27%40,000
Nov 30, 202516.0016.2015.5015.8015.80-1.25%39,320
Nov 27, 202516.0016.0015.8016.0016.00-401
Nov 26, 202515.9016.3016.3016.0016.000.63%3,200
Nov 25, 202515.9015.9015.9015.9015.90-4,200
Nov 24, 202516.3016.3015.8015.9015.90-0.62%135,558
Nov 23, 202516.0016.0016.0016.0016.00-3,200
Nov 20, 202515.7016.3015.6016.0016.002.56%139,232
Nov 19, 202514.6015.8014.6015.6015.606.85%533,374
Nov 18, 202514.7014.7014.6014.6014.603.55%23,342
Nov 17, 202513.2014.2013.2014.1014.106.82%532,331
Nov 16, 202513.8013.7012.9013.2013.20-4.35%103,062
Nov 13, 202514.2014.2013.4013.8013.80-1.43%4,550
Nov 12, 202514.4014.1013.0014.0014.00-2.78%341,050
Nov 11, 202514.4014.5014.4014.4014.400.70%27,405
Nov 10, 202514.7014.7014.3014.3014.30-23,847
Nov 9, 202514.6014.6014.3014.3014.30-30,699
Nov 6, 202514.0014.6013.3014.3014.302.14%367,196
Nov 5, 202514.9014.9014.0014.0014.00-0.71%71,332
Nov 4, 202515.2015.2013.5014.1014.10-4.08%324,274
Nov 3, 202515.5015.5014.4014.7014.70-5.16%250,184
Nov 2, 202515.6015.6015.6015.5015.500.65%4,259
Oct 30, 202515.4015.4015.4015.4015.404.05%20,923
Oct 29, 202516.0016.0014.6014.8014.80-7.50%709,559
Oct 28, 202516.9017.5015.8016.0016.00-5.33%303,838
Oct 27, 202519.9019.9016.8016.9016.90-13.78%838,788
Oct 26, 202520.5020.5018.7019.6019.602.62%6,422
Oct 23, 202520.1020.8018.5019.1019.10-3.54%175,132
Oct 22, 202520.3020.3020.3019.8019.80-606
Oct 21, 202520.5020.5020.4019.8019.801.02%3,012
Oct 20, 202520.4020.4019.0019.6019.60-2.00%71,663
Oct 19, 202520.5020.5019.7020.0020.002.04%16,202
Oct 16, 202518.2020.5018.2019.6019.609.50%572,105
Oct 15, 202517.6017.9017.6017.9017.904.07%130,247
Oct 12, 202516.6017.4016.6017.2017.204.88%219,494
Oct 9, 202516.4016.6016.3016.4016.40-356,499