BioLight Life Sciences Ltd. (TLV:BOLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 324.90
+3.80 (1.18%)
At close: Dec 4, 2025
BioLight Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 321.10 | 331.50 | 321.10 | 324.90 | 324.90 | 1.18% | 19,541 |
| Dec 3, 2025 | 335.00 | 337.90 | 314.10 | 321.10 | 321.10 | -4.15% | 8,827 |
| Dec 2, 2025 | 346.20 | 343.00 | 325.40 | 335.00 | 335.00 | -3.24% | 26,222 |
| Dec 1, 2025 | 348.80 | 352.30 | 342.30 | 346.20 | 346.20 | -0.75% | 3,378 |
| Nov 30, 2025 | 346.80 | 353.30 | 340.30 | 348.80 | 348.80 | 0.58% | 7,260 |
| Nov 27, 2025 | 349.50 | 350.10 | 345.00 | 346.80 | 346.80 | -0.77% | 3,900 |
| Nov 26, 2025 | 370.30 | 368.90 | 349.30 | 349.50 | 349.50 | -5.62% | 33,119 |
| Nov 25, 2025 | 376.60 | 376.50 | 369.50 | 370.30 | 370.30 | -1.67% | 1,185 |
| Nov 24, 2025 | 374.80 | 376.60 | 376.60 | 376.60 | 376.60 | 0.48% | 3,130 |
| Nov 23, 2025 | 381.60 | 375.00 | 374.40 | 374.80 | 374.80 | -1.78% | 7,700 |
| Nov 20, 2025 | 384.00 | 383.90 | 370.00 | 381.60 | 381.60 | -0.62% | 3,938 |
| Nov 19, 2025 | 386.40 | 384.00 | 384.00 | 384.00 | 384.00 | -0.62% | 677 |
| Nov 18, 2025 | 394.40 | 386.90 | 385.00 | 386.40 | 386.40 | -2.03% | 3,600 |
| Nov 17, 2025 | 388.90 | 396.00 | 388.90 | 394.40 | 394.40 | 1.41% | 13,816 |
| Nov 16, 2025 | 398.90 | 406.00 | 388.80 | 388.90 | 388.90 | -2.51% | 15,130 |
| Nov 12, 2025 | 403.10 | 406.00 | 395.40 | 398.90 | 398.90 | -1.04% | 7,120 |
| Nov 9, 2025 | 399.70 | 406.00 | 406.00 | 403.10 | 403.10 | 0.85% | 270 |
| Nov 6, 2025 | 405.90 | 413.00 | 391.00 | 399.70 | 399.70 | -1.53% | 20,625 |
| Nov 5, 2025 | 400.70 | 415.00 | 400.00 | 405.90 | 405.90 | 1.30% | 2,559 |
| Nov 4, 2025 | 393.00 | 410.00 | 395.20 | 400.70 | 400.70 | 1.96% | 1,840 |
| Nov 3, 2025 | 405.10 | 393.00 | 393.00 | 393.00 | 393.00 | -2.99% | 6,171 |
| Nov 2, 2025 | 399.40 | 409.90 | 409.90 | 405.10 | 405.10 | 1.43% | 270 |
| Oct 30, 2025 | 398.40 | 410.60 | 382.10 | 399.40 | 399.40 | 0.25% | 2,418 |
| Oct 29, 2025 | 380.00 | 415.80 | 360.20 | 398.40 | 398.40 | 5.26% | 33,180 |
| Oct 28, 2025 | 427.60 | 412.20 | 369.00 | 378.50 | 378.50 | -11.48% | 157,537 |
| Oct 27, 2025 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - | 1 |
| Oct 26, 2025 | 415.80 | 430.80 | 426.90 | 427.60 | 427.60 | 2.84% | 4,031 |
| Oct 23, 2025 | 409.10 | 423.60 | 409.10 | 415.80 | 415.80 | 1.64% | 1,860 |
| Oct 22, 2025 | 421.30 | 420.70 | 406.10 | 409.10 | 409.10 | -2.90% | 9,377 |
| Oct 21, 2025 | 400.00 | 424.20 | 400.00 | 421.30 | 421.30 | 1.54% | 2,122 |
| Oct 20, 2025 | 406.10 | 414.90 | 414.90 | 414.90 | 414.90 | 2.17% | 500 |
| Oct 19, 2025 | 414.50 | 414.50 | 403.00 | 406.10 | 406.10 | -5.56% | 5,333 |
| Oct 16, 2025 | 413.10 | 430.00 | 430.00 | 430.00 | 430.00 | 4.09% | 500 |
| Oct 15, 2025 | 415.70 | 415.70 | 404.30 | 413.10 | 413.10 | -0.63% | 499 |
| Oct 12, 2025 | 425.60 | 415.70 | 415.70 | 415.70 | 415.70 | -2.33% | 9,072 |
| Oct 9, 2025 | 434.00 | 434.00 | 425.00 | 425.60 | 425.60 | 0.16% | 5,271 |
| Oct 8, 2025 | 431.80 | 433.00 | 415.90 | 424.90 | 424.90 | -1.60% | 1,862 |
| Oct 5, 2025 | 424.20 | 434.30 | 431.60 | 431.80 | 431.80 | 1.79% | 360 |
| Sep 30, 2025 | 399.00 | 424.20 | 399.00 | 424.20 | 424.20 | 6.85% | 10,145 |
| Sep 29, 2025 | 403.40 | 409.00 | 395.00 | 397.00 | 397.00 | -1.59% | 19,201 |
| Sep 28, 2025 | 400.00 | 420.00 | 390.00 | 403.40 | 403.40 | 0.85% | 22,240 |
| Sep 25, 2025 | 420.60 | 428.90 | 400.00 | 400.00 | 400.00 | -1.48% | 20,112 |
| Sep 21, 2025 | 405.30 | 423.00 | 394.90 | 406.00 | 406.00 | 0.17% | 48,186 |
| Sep 18, 2025 | 334.00 | 415.00 | 334.00 | 405.30 | 405.30 | 21.38% | 142,168 |
| Sep 17, 2025 | 413.40 | 413.40 | 320.00 | 333.90 | 333.90 | -19.23% | 42,700 |
| Sep 16, 2025 | 488.90 | 496.20 | 380.00 | 413.40 | 413.40 | -15.44% | 23,365 |
| Sep 15, 2025 | 507.10 | 491.00 | 486.80 | 488.90 | 488.90 | -3.59% | 1,131 |
| Sep 11, 2025 | 526.90 | 527.00 | 490.00 | 507.10 | 507.10 | -3.76% | 2,365 |
| Sep 10, 2025 | 537.10 | 517.70 | 517.70 | 526.90 | 526.90 | -1.90% | 200 |
| Sep 3, 2025 | 537.00 | 537.00 | 537.00 | 537.10 | 537.10 | - | 90 |
| Sep 1, 2025 | 526.30 | 542.10 | 542.00 | 537.10 | 537.10 | 2.05% | 260 |
| Aug 31, 2025 | 519.30 | 530.00 | 530.00 | 526.30 | 526.30 | 1.35% | 270 |
| Aug 28, 2025 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | - | 100 |
| Aug 27, 2025 | 512.70 | 530.00 | 500.00 | 519.30 | 519.30 | 1.29% | 271 |
| Aug 26, 2025 | 512.40 | 517.00 | 483.70 | 512.70 | 512.70 | 0.06% | 205 |
| Aug 25, 2025 | 529.30 | 522.00 | 494.90 | 512.40 | 512.40 | -3.19% | 2,918 |
| Aug 24, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 318 |
| Aug 14, 2025 | 510.50 | 530.00 | 513.10 | 529.30 | 529.30 | 3.68% | 7,345 |
| Aug 13, 2025 | 469.50 | 529.00 | 474.20 | 510.50 | 510.50 | 8.73% | 900 |
| Aug 12, 2025 | 475.80 | 471.00 | 464.00 | 469.50 | 469.50 | -1.32% | 864 |
| Aug 11, 2025 | 475.20 | 479.90 | 475.00 | 475.80 | 475.80 | 0.13% | 3,232 |
| Aug 10, 2025 | 490.00 | 485.00 | 475.00 | 475.20 | 475.20 | -3.02% | 873 |
| Aug 7, 2025 | 511.00 | 507.90 | 485.90 | 490.00 | 490.00 | -4.11% | 12,349 |
| Aug 6, 2025 | 540.70 | 543.30 | 510.00 | 511.00 | 511.00 | -5.49% | 3,500 |
| Jul 31, 2025 | 532.40 | 556.00 | 532.40 | 540.70 | 540.70 | 1.56% | 745 |
| Jul 30, 2025 | 553.60 | 553.60 | 526.00 | 532.40 | 532.40 | -3.83% | 2,352 |
| Jul 28, 2025 | 564.80 | 564.80 | 535.10 | 553.60 | 553.60 | -1.98% | 2,680 |
| Jul 22, 2025 | 560.10 | 565.00 | 545.00 | 564.80 | 564.80 | 0.84% | 1,008 |
| Jul 21, 2025 | 593.90 | 575.00 | 548.00 | 560.10 | 560.10 | -5.69% | 11,819 |
| Jul 20, 2025 | 548.00 | 599.00 | 548.00 | 593.90 | 593.90 | 4.95% | 716 |
| Jul 17, 2025 | 588.60 | 600.00 | 548.00 | 565.90 | 565.90 | -3.86% | 6,537 |
| Jul 16, 2025 | 586.00 | 592.00 | 592.00 | 588.60 | 588.60 | 0.44% | 180 |
| Jul 15, 2025 | 602.10 | 603.90 | 585.00 | 586.00 | 586.00 | -2.67% | 2,170 |
| Jul 14, 2025 | 596.00 | 604.90 | 596.00 | 602.10 | 602.10 | 1.02% | 350 |
| Jul 13, 2025 | 603.90 | 624.00 | 578.00 | 596.00 | 596.00 | -1.31% | 5,254 |
| Jul 10, 2025 | 580.00 | 636.70 | 580.00 | 603.90 | 603.90 | 8.83% | 37,215 |
| Jul 8, 2025 | 549.70 | 558.40 | 533.00 | 554.90 | 554.90 | 0.95% | 2,204 |
| Jul 7, 2025 | 514.60 | 559.80 | 514.60 | 549.70 | 549.70 | 6.61% | 6,638 |
| Jul 6, 2025 | 475.10 | 546.40 | 483.90 | 515.60 | 515.60 | 8.52% | 11,139 |
| Jul 3, 2025 | 486.00 | 493.00 | 470.00 | 475.10 | 475.10 | -0.59% | 21,946 |
| Jul 2, 2025 | 492.10 | 491.20 | 470.00 | 477.90 | 477.90 | -2.89% | 1,223 |
| Jun 30, 2025 | 494.90 | 494.90 | 480.00 | 492.10 | 492.10 | -0.57% | 260 |
| Jun 29, 2025 | 508.40 | 496.10 | 491.00 | 494.90 | 494.90 | -2.66% | 11,909 |
| Jun 26, 2025 | 494.10 | 511.00 | 494.10 | 508.40 | 508.40 | 0.14% | 119 |
| Jun 25, 2025 | 510.80 | 507.70 | 507.70 | 507.70 | 507.70 | -0.61% | 490 |
| Jun 24, 2025 | 531.50 | 556.40 | 495.00 | 510.80 | 510.80 | -3.89% | 14,884 |
| Jun 23, 2025 | 550.00 | 550.00 | 520.00 | 531.50 | 531.50 | -1.12% | 1,942 |
| Jun 22, 2025 | 543.20 | 560.90 | 520.00 | 537.50 | 537.50 | 2.91% | 12,263 |
| Jun 19, 2025 | 523.70 | 528.90 | 520.00 | 522.30 | 522.30 | -0.27% | 2,922 |
| Jun 18, 2025 | 544.60 | 550.00 | 520.00 | 523.70 | 523.70 | -3.84% | 1,852 |
| Jun 17, 2025 | 540.00 | 550.00 | 506.10 | 544.60 | 544.60 | 0.85% | 1,492 |
| Jun 16, 2025 | 538.90 | 540.00 | 540.00 | 540.00 | 540.00 | 0.20% | 1,130 |
| Jun 15, 2025 | 531.20 | 600.00 | 513.50 | 538.90 | 538.90 | 1.45% | 2,505 |
| Jun 12, 2025 | 576.30 | 536.00 | 520.00 | 531.20 | 531.20 | -7.83% | 1,477 |
| Jun 10, 2025 | 573.40 | 579.00 | 579.00 | 576.30 | 576.30 | 0.51% | 180 |
| Jun 9, 2025 | 573.40 | 573.40 | 573.40 | 573.40 | 573.40 | - | 6 |
| Jun 8, 2025 | 582.00 | 582.00 | 558.00 | 573.40 | 573.40 | -1.48% | 2,726 |
| Jun 5, 2025 | 562.70 | 582.00 | 582.00 | 582.00 | 582.00 | 3.43% | 360 |
| Jun 4, 2025 | 563.20 | 566.70 | 563.20 | 562.70 | 562.70 | 1.90% | 275 |