BioLight Life Sciences Ltd. (TLV:BOLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 235.50
-5.60 (-2.32%)
Apr 28, 2026, 5:24 PM IDT
BioLight Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.10 | 243.40 | 234.70 | 235.50 | 235.50 | -2.32% | 2,463 |
| Apr 27, 2026 | 249.90 | 249.90 | 239.90 | 241.10 | 241.10 | -2.55% | 3,415 |
| Apr 24, 2026 | 262.00 | 262.00 | 238.20 | 247.40 | 247.40 | -7.41% | 37,322 |
| Apr 23, 2026 | 233.00 | 282.70 | 225.00 | 267.20 | 267.20 | 24.28% | 241,394 |
| Apr 20, 2026 | 246.80 | 236.80 | 210.00 | 215.00 | 215.00 | -12.88% | 132,654 |
| Apr 17, 2026 | 261.70 | 253.00 | 240.00 | 246.80 | 246.80 | -5.69% | 13,312 |
| Apr 16, 2026 | 270.00 | 264.80 | 258.80 | 261.70 | 261.70 | -3.07% | 11,500 |
| Apr 15, 2026 | 274.30 | 270.00 | 270.00 | 270.00 | 270.00 | -1.57% | 5,000 |
| Apr 14, 2026 | 283.20 | 274.30 | 274.30 | 274.30 | 274.30 | -3.14% | 3,500 |
| Apr 13, 2026 | 286.30 | 285.00 | 275.10 | 283.20 | 283.20 | -1.08% | 460 |
| Apr 10, 2026 | 285.60 | 287.00 | 285.60 | 286.30 | 286.30 | 0.25% | 549 |
| Apr 9, 2026 | 275.20 | 300.00 | 272.70 | 285.60 | 285.60 | 5.78% | 24,741 |
| Apr 6, 2026 | 234.30 | 285.00 | 248.40 | 270.00 | 270.00 | 15.24% | 41,921 |
| Apr 3, 2026 | 210.00 | 255.00 | 209.20 | 234.30 | 234.30 | 7.53% | 64,094 |
| Mar 31, 2026 | 238.60 | 238.60 | 214.80 | 217.90 | 217.90 | -8.68% | 29,972 |
| Mar 30, 2026 | 278.20 | 269.50 | 220.00 | 238.60 | 238.60 | -14.23% | 107,481 |
| Mar 26, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - | 150 |
| Mar 25, 2026 | 278.10 | 278.40 | 278.40 | 278.20 | 278.20 | 0.04% | 250 |
| Mar 24, 2026 | 330.00 | 320.00 | 254.10 | 278.10 | 278.10 | -15.73% | 97,378 |
| Mar 20, 2026 | 339.10 | 332.10 | 317.40 | 330.00 | 330.00 | -2.68% | 30,618 |
| Mar 19, 2026 | 343.00 | 349.90 | 335.00 | 339.10 | 339.10 | 2.76% | 32,304 |
| Mar 18, 2026 | 332.10 | 332.10 | 329.10 | 330.00 | 330.00 | -2.57% | 4,343 |
| Mar 17, 2026 | 329.10 | 350.00 | 330.00 | 338.70 | 338.70 | 2.92% | 518 |
| Mar 16, 2026 | 348.40 | 358.30 | 326.90 | 329.10 | 329.10 | 0.18% | 33,091 |
| Mar 13, 2026 | 322.10 | 341.30 | 316.30 | 328.50 | 328.50 | 1.99% | 410 |
| Mar 12, 2026 | 327.90 | 323.80 | 321.50 | 322.10 | 322.10 | -1.77% | 2,652 |
| Mar 11, 2026 | 327.40 | 338.40 | 327.30 | 327.90 | 327.90 | 0.15% | 4,072 |
| Mar 10, 2026 | 338.50 | 328.50 | 327.30 | 327.40 | 327.40 | -3.28% | 2,100 |
| Mar 9, 2026 | 346.10 | 339.40 | 334.50 | 338.50 | 338.50 | -2.20% | 3,870 |
| Mar 6, 2026 | 355.90 | 355.90 | 336.60 | 346.10 | 346.10 | 2.82% | 7,653 |
| Mar 5, 2026 | 324.40 | 362.00 | 324.40 | 336.60 | 336.60 | 3.76% | 10,690 |
| Mar 4, 2026 | 337.90 | 337.90 | 320.10 | 324.40 | 324.40 | -4.00% | 21,999 |
| Mar 2, 2026 | 340.50 | 340.30 | 333.00 | 337.90 | 337.90 | -0.76% | 350 |
| Feb 25, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - | 80 |
| Feb 24, 2026 | 347.30 | 340.50 | 340.50 | 340.50 | 340.50 | -1.96% | 2,900 |
| Feb 23, 2026 | 344.70 | 358.00 | 344.70 | 347.30 | 347.30 | 1.46% | 5,670 |
| Feb 20, 2026 | 312.50 | 356.00 | 312.40 | 342.30 | 342.30 | 9.54% | 21,696 |
| Feb 19, 2026 | 317.60 | 312.60 | 312.50 | 312.50 | 312.50 | -1.61% | 2,733 |
| Feb 18, 2026 | 314.00 | 331.20 | 314.00 | 317.60 | 317.60 | -2.19% | 6,485 |
| Feb 17, 2026 | 329.70 | 329.50 | 320.90 | 324.70 | 324.70 | -1.52% | 15,451 |
| Feb 16, 2026 | 341.30 | 333.10 | 329.60 | 329.70 | 329.70 | -3.40% | 15,024 |
| Feb 12, 2026 | 354.70 | 354.70 | 333.70 | 341.30 | 341.30 | -3.78% | 5,113 |
| Feb 11, 2026 | 354.10 | 360.00 | 353.00 | 354.70 | 354.70 | 0.17% | 3,717 |
| Feb 10, 2026 | 347.60 | 354.30 | 354.00 | 354.10 | 354.10 | 1.87% | 820 |
| Feb 9, 2026 | 346.90 | 347.60 | 346.90 | 347.60 | 347.60 | 0.20% | 10,622 |
| Feb 6, 2026 | 353.90 | 361.00 | 337.40 | 346.90 | 346.90 | -1.98% | 9,222 |
| Feb 5, 2026 | 368.10 | 368.10 | 350.00 | 353.90 | 353.90 | -3.86% | 17,190 |
| Feb 4, 2026 | 374.60 | 399.00 | 365.40 | 368.10 | 368.10 | 0.19% | 3,140 |
| Feb 3, 2026 | 383.00 | 383.00 | 365.00 | 367.40 | 367.40 | -4.07% | 10,827 |
| Jan 30, 2026 | 391.10 | 383.50 | 377.00 | 383.00 | 383.00 | -2.07% | 1,955 |
| Jan 29, 2026 | 390.60 | 398.60 | 380.30 | 391.10 | 391.10 | 0.13% | 9,368 |
| Jan 28, 2026 | 377.00 | 395.00 | 377.00 | 390.60 | 390.60 | 4.13% | 17,758 |
| Jan 27, 2026 | 361.20 | 398.00 | 360.00 | 375.10 | 375.10 | 3.85% | 17,164 |
| Jan 26, 2026 | 359.70 | 362.90 | 362.90 | 361.20 | 361.20 | 0.42% | 270 |
| Jan 22, 2026 | 365.00 | 368.90 | 350.00 | 359.70 | 359.70 | -1.45% | 15,790 |
| Jan 20, 2026 | 368.10 | 368.10 | 355.20 | 365.00 | 365.00 | 1.42% | 1,058 |
| Jan 19, 2026 | 369.80 | 368.90 | 355.10 | 359.90 | 359.90 | -2.68% | 17,974 |
| Jan 16, 2026 | 377.10 | 369.90 | 369.80 | 369.80 | 369.80 | -1.94% | 4,827 |
| Jan 14, 2026 | 384.90 | 391.90 | 370.00 | 377.10 | 377.10 | -2.03% | 5,424 |
| Jan 13, 2026 | 376.40 | 384.90 | 376.30 | 384.90 | 384.90 | 2.26% | 25,394 |
| Jan 12, 2026 | 370.00 | 399.00 | 370.00 | 376.40 | 376.40 | 1.35% | 21,043 |
| Jan 9, 2026 | 372.90 | 380.40 | 358.00 | 371.40 | 371.40 | -0.40% | 12,006 |
| Jan 8, 2026 | 374.40 | 374.40 | 367.10 | 372.90 | 372.90 | -0.40% | 1,894 |
| Jan 7, 2026 | 377.80 | 385.10 | 370.40 | 374.40 | 374.40 | -0.90% | 993 |
| Jan 6, 2026 | 377.40 | 384.40 | 370.10 | 377.80 | 377.80 | 0.11% | 1,049 |
| Jan 5, 2026 | 359.80 | 400.00 | 359.80 | 377.40 | 377.40 | 4.89% | 11,938 |
| Jan 1, 2026 | 351.80 | 367.80 | 356.50 | 359.80 | 359.80 | 2.27% | 15,439 |
| Dec 31, 2025 | 352.70 | 355.30 | 344.70 | 351.80 | 351.80 | -0.26% | 4,815 |
| Dec 30, 2025 | 342.80 | 359.90 | 338.00 | 352.70 | 352.70 | 2.89% | 40,696 |
| Dec 29, 2025 | 332.00 | 362.60 | 332.00 | 342.80 | 342.80 | 2.42% | 42,950 |
| Dec 28, 2025 | 349.50 | 350.00 | 333.00 | 334.70 | 334.70 | -4.23% | 55,530 |
| Dec 25, 2025 | 340.00 | 358.00 | 340.00 | 349.50 | 349.50 | 1.60% | 15,913 |
| Dec 24, 2025 | 348.10 | 354.00 | 340.10 | 344.00 | 344.00 | -2.82% | 23,763 |
| Dec 23, 2025 | 360.90 | 357.20 | 345.00 | 354.00 | 354.00 | -1.91% | 424 |
| Dec 22, 2025 | 367.80 | 369.60 | 354.00 | 360.90 | 360.90 | -1.88% | 11,735 |
| Dec 21, 2025 | 375.20 | 392.00 | 367.20 | 367.80 | 367.80 | -1.97% | 28,459 |
| Dec 18, 2025 | 400.10 | 392.30 | 375.00 | 375.20 | 375.20 | -6.22% | 40,928 |
| Dec 17, 2025 | 395.90 | 410.00 | 385.00 | 400.10 | 400.10 | 1.06% | 34,781 |
| Dec 16, 2025 | 409.40 | 405.00 | 383.30 | 395.90 | 395.90 | -3.30% | 15,898 |
| Dec 15, 2025 | 411.00 | 411.00 | 403.30 | 409.40 | 409.40 | -0.39% | 13,339 |
| Dec 14, 2025 | 390.00 | 432.00 | 383.10 | 411.00 | 411.00 | 7.99% | 124,644 |
| Dec 11, 2025 | 377.30 | 390.00 | 360.20 | 380.60 | 380.60 | 11.65% | 114,591 |
| Dec 10, 2025 | 341.00 | 341.00 | 340.00 | 340.90 | 340.90 | -0.03% | 10,320 |
| Dec 9, 2025 | 346.90 | 341.00 | 341.00 | 341.00 | 341.00 | -1.70% | 4,000 |
| Dec 8, 2025 | 329.50 | 365.70 | 342.00 | 346.90 | 346.90 | 5.28% | 2,064 |
| Dec 7, 2025 | 324.90 | 332.00 | 324.90 | 329.50 | 329.50 | 1.42% | 4,982 |
| 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 |