Bio-View Ltd (TLV:BIOV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16.00
+0.10 (0.63%)
Dec 3, 2025, 5:24 PM IDT
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 112,929 |
| Dec 2, 2025 | 16.00 | 16.30 | 15.40 | 16.00 | 16.00 | - | 93,823 |
| Dec 1, 2025 | 15.80 | 16.10 | 15.90 | 16.00 | 16.00 | 1.27% | 40,000 |
| Nov 30, 2025 | 16.00 | 16.20 | 15.50 | 15.80 | 15.80 | -1.25% | 39,320 |
| Nov 27, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 401 |
| Nov 26, 2025 | 15.90 | 16.30 | 16.30 | 16.00 | 16.00 | 0.63% | 3,200 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,200 |
| Nov 24, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 135,558 |
| Nov 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,200 |
| Nov 20, 2025 | 15.70 | 16.30 | 15.60 | 16.00 | 16.00 | 2.56% | 139,232 |
| Nov 19, 2025 | 14.60 | 15.80 | 14.60 | 15.60 | 15.60 | 6.85% | 533,374 |
| Nov 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 3.55% | 23,342 |
| Nov 17, 2025 | 13.20 | 14.20 | 13.20 | 14.10 | 14.10 | 6.82% | 532,331 |
| Nov 16, 2025 | 13.80 | 13.70 | 12.90 | 13.20 | 13.20 | -4.35% | 103,062 |
| Nov 13, 2025 | 14.20 | 14.20 | 13.40 | 13.80 | 13.80 | -1.43% | 4,550 |
| Nov 12, 2025 | 14.40 | 14.10 | 13.00 | 14.00 | 14.00 | -2.78% | 341,050 |
| Nov 11, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | 27,405 |
| Nov 10, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | - | 23,847 |
| Nov 9, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - | 30,699 |
| Nov 6, 2025 | 14.00 | 14.60 | 13.30 | 14.30 | 14.30 | 2.14% | 367,196 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -0.71% | 71,332 |
| Nov 4, 2025 | 15.20 | 15.20 | 13.50 | 14.10 | 14.10 | -4.08% | 324,274 |
| Nov 3, 2025 | 15.50 | 15.50 | 14.40 | 14.70 | 14.70 | -5.16% | 250,184 |
| Nov 2, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | 0.65% | 4,259 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | 20,923 |
| Oct 29, 2025 | 16.00 | 16.00 | 14.60 | 14.80 | 14.80 | -7.50% | 709,559 |
| Oct 28, 2025 | 16.90 | 17.50 | 15.80 | 16.00 | 16.00 | -5.33% | 303,838 |
| Oct 27, 2025 | 19.90 | 19.90 | 16.80 | 16.90 | 16.90 | -13.78% | 838,788 |
| Oct 26, 2025 | 20.50 | 20.50 | 18.70 | 19.60 | 19.60 | 2.62% | 6,422 |
| Oct 23, 2025 | 20.10 | 20.80 | 18.50 | 19.10 | 19.10 | -3.54% | 175,132 |
| Oct 22, 2025 | 20.30 | 20.30 | 20.30 | 19.80 | 19.80 | - | 606 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.40 | 19.80 | 19.80 | 1.02% | 3,012 |
| Oct 20, 2025 | 20.40 | 20.40 | 19.00 | 19.60 | 19.60 | -2.00% | 71,663 |
| Oct 19, 2025 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | 2.04% | 16,202 |
| Oct 16, 2025 | 18.20 | 20.50 | 18.20 | 19.60 | 19.60 | 9.50% | 572,105 |
| Oct 15, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 4.07% | 130,247 |
| Oct 12, 2025 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 4.88% | 219,494 |
| Oct 9, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 356,499 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 8,723 |
| Oct 5, 2025 | 17.20 | 17.10 | 16.30 | 16.60 | 16.60 | -3.49% | 103,505 |
| Sep 30, 2025 | 17.80 | 17.80 | 16.50 | 17.20 | 17.20 | 2.38% | 378,702 |
| Sep 29, 2025 | 18.10 | 18.10 | 16.50 | 16.80 | 16.80 | -2.33% | 428,917 |
| Sep 28, 2025 | 18.90 | 18.40 | 16.60 | 17.20 | 17.20 | -8.99% | 230,336 |
| Sep 25, 2025 | 19.90 | 19.90 | 18.50 | 18.90 | 18.90 | -0.53% | 160,044 |
| Sep 21, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 442,520 |
| Sep 18, 2025 | 21.70 | 21.30 | 19.60 | 20.00 | 20.00 | -7.83% | 600,200 |
| Sep 17, 2025 | 23.00 | 23.00 | 19.60 | 21.70 | 21.70 | -0.46% | 37,522 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | 1.40% | 21,084 |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 21.50 | 21.50 | 0.47% | 950 |
| Sep 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 7,424 |
| Sep 11, 2025 | 20.50 | 22.70 | 20.20 | 21.20 | 21.20 | 3.41% | 122,144 |
| Sep 10, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 4.59% | 11,606 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 19.60 | 19.60 | - | 566 |
| Sep 8, 2025 | 21.90 | 21.90 | 19.00 | 19.60 | 19.60 | -3.92% | 155,310 |
| Sep 7, 2025 | 20.50 | 20.40 | 20.10 | 20.40 | 20.40 | -0.49% | 3,000 |
| Sep 4, 2025 | 21.80 | 22.30 | 20.00 | 20.50 | 20.50 | -4.65% | 34,279 |
| Sep 3, 2025 | 21.90 | 21.90 | 20.00 | 21.50 | 21.50 | -0.46% | 6,663 |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 21.60 | 21.60 | 0.47% | 1,111 |
| Sep 1, 2025 | 21.90 | 21.90 | 21.90 | 21.50 | 21.50 | - | 409 |
| Aug 31, 2025 | 22.40 | 22.40 | 20.40 | 21.50 | 21.50 | 0.94% | 8,259 |
| Aug 28, 2025 | 22.70 | 22.70 | 21.10 | 21.30 | 21.30 | -3.18% | 21,749 |
| Aug 27, 2025 | 22.90 | 22.90 | 21.10 | 22.00 | 22.00 | -3.93% | 62,690 |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 0.44% | 6,601 |
| Aug 25, 2025 | 23.50 | 23.50 | 22.20 | 22.80 | 22.80 | -2.98% | 2,424,900 |
| Aug 24, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.86% | 155,861 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | 0.87% | 44,657 |
| Aug 20, 2025 | 24.70 | 24.70 | 23.00 | 23.10 | 23.10 | -4.55% | 249,787 |
| Aug 19, 2025 | 24.70 | 24.70 | 24.30 | 24.20 | 24.20 | 0.41% | 2,619 |
| Aug 18, 2025 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 0.42% | 100,613 |
| Aug 17, 2025 | 23.30 | 24.20 | 23.50 | 24.00 | 24.00 | 3.00% | 131,745 |
| Aug 14, 2025 | 23.40 | 23.80 | 23.10 | 23.30 | 23.30 | -0.43% | 371,865 |
| Aug 13, 2025 | 23.20 | 23.70 | 23.20 | 23.40 | 23.40 | 0.86% | 18,742 |
| Aug 12, 2025 | 23.90 | 24.10 | 23.00 | 23.20 | 23.20 | 1.31% | 46,808 |
| Aug 11, 2025 | 23.90 | 23.90 | 22.60 | 22.90 | 22.90 | 2.23% | 102,833 |
| Aug 10, 2025 | 23.90 | 23.90 | 22.40 | 22.40 | 22.40 | 0.45% | 5,345 |
| Aug 7, 2025 | 21.80 | 23.50 | 21.80 | 22.30 | 22.30 | 2.29% | 132,607 |
| Aug 6, 2025 | 23.40 | 22.90 | 21.50 | 21.80 | 21.80 | -6.84% | 22,988 |
| Aug 5, 2025 | 25.60 | 23.60 | 23.20 | 23.40 | 23.40 | -8.59% | 68,195 |
| Jul 31, 2025 | 26.30 | 26.30 | 26.30 | 25.60 | 25.60 | - | 344 |
| Jul 30, 2025 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | -0.39% | 33,104 |
| Jul 29, 2025 | 26.00 | 26.30 | 24.90 | 25.70 | 25.70 | -1.15% | 63,528 |
| Jul 28, 2025 | 26.30 | 26.60 | 25.50 | 26.00 | 26.00 | 4.00% | 360,070 |
| Jul 27, 2025 | 26.30 | 26.30 | 25.00 | 25.00 | 25.00 | -0.79% | 538,079 |
| Jul 24, 2025 | 26.40 | 26.40 | 24.50 | 25.20 | 25.20 | 0.40% | 78,593 |
| Jul 23, 2025 | 26.00 | 26.00 | 24.10 | 25.10 | 25.10 | -1.57% | 72,602 |
| Jul 22, 2025 | 23.90 | 26.40 | 25.00 | 25.50 | 25.50 | 6.69% | 231,132 |
| Jul 21, 2025 | 24.50 | 24.60 | 22.80 | 23.90 | 23.90 | -2.45% | 126,304 |
| Jul 20, 2025 | 23.90 | 25.00 | 23.90 | 24.50 | 24.50 | 5.15% | 152,015 |
| Jul 17, 2025 | 22.70 | 23.90 | 21.30 | 23.30 | 23.30 | 8.37% | 765,300 |
| Jul 16, 2025 | 22.60 | 23.00 | 21.00 | 21.50 | 21.50 | -4.87% | 81,957 |
| Jul 15, 2025 | 23.20 | 23.50 | 21.90 | 22.60 | 22.60 | -0.88% | 210,269 |
| Jul 14, 2025 | 20.90 | 23.30 | 20.20 | 22.80 | 22.80 | 14.57% | 1,190,662 |
| Jul 13, 2025 | 19.40 | 20.80 | 19.00 | 19.90 | 19.90 | 5.85% | 1,129,425 |
| Jul 10, 2025 | 19.30 | 19.90 | 18.30 | 18.80 | 18.80 | -2.59% | 83,010 |
| Jul 9, 2025 | 19.40 | 19.50 | 18.90 | 19.30 | 19.30 | -0.52% | 36,240 |
| Jul 8, 2025 | 19.70 | 19.70 | 19.70 | 19.40 | 19.40 | - | 619 |
| Jul 7, 2025 | 20.60 | 20.60 | 19.30 | 19.40 | 19.40 | -4.43% | 220,438 |
| Jul 6, 2025 | 20.10 | 21.20 | 20.00 | 20.30 | 20.30 | 3.57% | 143,863 |
| Jul 3, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 82,506 |
| Jul 2, 2025 | 20.00 | 20.40 | 19.60 | 19.70 | 19.70 | -3.43% | 309,169 |