Bonus BioGroup Ltd. (TLV:BONS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 43.00
-0.90 (-2.05%)
Mar 9, 2026, 5:30 PM IDT
Bonus BioGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.90 | 43.50 | 42.00 | 42.10 | - | -4.10% | 588,722 |
| Mar 6, 2026 | 40.30 | 45.00 | 40.30 | 43.90 | 43.90 | 6.81% | 2,777,727 |
| Mar 5, 2026 | 40.30 | 41.70 | 39.20 | 41.10 | 41.10 | -1.91% | 4,865,852 |
| Mar 4, 2026 | 44.50 | 45.70 | 41.60 | 41.90 | 41.90 | -5.84% | 3,203,783 |
| Mar 2, 2026 | 44.80 | 48.00 | 43.50 | 44.50 | 44.50 | 2.30% | 2,458,903 |
| Feb 27, 2026 | 44.30 | 45.70 | 42.00 | 43.50 | 43.50 | -1.81% | 1,166,524 |
| Feb 26, 2026 | 46.40 | 46.40 | 43.50 | 44.30 | 44.30 | -1.77% | 1,341,436 |
| Feb 25, 2026 | 48.90 | 48.90 | 44.60 | 45.10 | 45.10 | -4.65% | 2,400,999 |
| Feb 24, 2026 | 48.70 | 50.80 | 46.70 | 47.30 | 47.30 | -2.87% | 1,027,564 |
| Feb 23, 2026 | 51.00 | 52.60 | 48.50 | 48.70 | 48.70 | -3.56% | 3,191,776 |
| Feb 20, 2026 | 50.40 | 51.70 | 49.80 | 50.50 | 50.50 | -4.54% | 1,196,343 |
| Feb 19, 2026 | 48.20 | 52.90 | 44.00 | 52.90 | 52.90 | 6.22% | 6,666,828 |
| Feb 18, 2026 | 50.20 | 51.70 | 47.00 | 49.80 | 49.80 | -0.80% | 3,336,046 |
| Feb 17, 2026 | 51.70 | 51.70 | 48.80 | 50.20 | 50.20 | -2.90% | 1,883,219 |
| Feb 16, 2026 | 50.80 | 52.00 | 46.40 | 51.70 | 51.70 | 1.77% | 6,701,363 |
| Feb 13, 2026 | 46.90 | 50.80 | 45.00 | 50.80 | 50.80 | 1.40% | 4,839,824 |
| Feb 12, 2026 | 50.00 | 52.80 | 49.10 | 50.10 | 50.10 | 0.20% | 5,470,273 |
| Feb 11, 2026 | 47.50 | 50.00 | 46.50 | 50.00 | 50.00 | 6.38% | 3,677,187 |
| Feb 10, 2026 | 43.90 | 47.00 | 42.30 | 47.00 | 47.00 | 7.31% | 6,140,076 |
| Feb 9, 2026 | 41.90 | 44.70 | 41.90 | 43.80 | 43.80 | 11.45% | 3,537,518 |
| Feb 6, 2026 | 39.50 | 40.90 | 38.00 | 39.30 | 39.30 | -0.51% | 2,495,235 |
| Feb 5, 2026 | 45.10 | 45.90 | 39.50 | 39.50 | 39.50 | -14.13% | 6,218,614 |
| Feb 4, 2026 | 46.80 | 46.80 | 43.10 | 46.00 | 46.00 | 0.88% | 6,699,268 |
| Feb 3, 2026 | 42.20 | 47.20 | 41.20 | 45.60 | 45.60 | 10.41% | 6,954,384 |
| Feb 2, 2026 | 38.00 | 42.10 | 36.50 | 41.30 | 41.30 | 11.02% | 6,443,287 |
| Jan 30, 2026 | 40.30 | 41.00 | 35.10 | 37.20 | 37.20 | -9.27% | 5,806,226 |
| Jan 29, 2026 | 40.00 | 44.00 | 38.90 | 41.00 | 41.00 | - | 9,107,587 |
| Jan 28, 2026 | 48.00 | 48.00 | 39.10 | 41.00 | 41.00 | -15.11% | 16,201,360 |
| Jan 27, 2026 | 52.00 | 52.00 | 47.10 | 48.30 | 48.30 | -7.12% | 7,885,475 |
| Jan 26, 2026 | 55.50 | 56.60 | 52.00 | 52.00 | 52.00 | -6.31% | 8,112,023 |
| Jan 23, 2026 | 56.00 | 56.00 | 52.80 | 55.50 | 55.50 | -0.89% | 4,527,178 |
| Jan 22, 2026 | 54.50 | 56.00 | 51.70 | 56.00 | 56.00 | 3.70% | 6,142,444 |
| Jan 21, 2026 | 52.30 | 57.10 | 50.60 | 54.00 | 54.00 | 3.45% | 5,746,590 |
| Jan 20, 2026 | 51.50 | 52.20 | 46.60 | 52.20 | 52.20 | 2.35% | 6,362,999 |
| Jan 19, 2026 | 52.40 | 53.20 | 48.00 | 51.00 | 51.00 | 2.20% | 8,483,147 |
| Jan 16, 2026 | 46.30 | 51.80 | 46.30 | 49.90 | 49.90 | 7.78% | 7,512,172 |
| Jan 15, 2026 | 54.90 | 54.90 | 46.30 | 46.30 | 46.30 | -15.82% | 13,762,930 |
| Jan 14, 2026 | 58.50 | 60.90 | 47.90 | 55.00 | 55.00 | -5.98% | 21,111,940 |
| Jan 13, 2026 | 56.00 | 59.60 | 55.10 | 58.50 | 58.50 | 9.55% | 21,503,300 |
| Jan 12, 2026 | 44.00 | 54.50 | 44.00 | 53.40 | 53.40 | 21.64% | 14,894,770 |
| Jan 9, 2026 | 41.60 | 43.90 | 41.60 | 43.90 | 43.90 | 6.55% | 4,962,883 |
| Jan 8, 2026 | 41.80 | 41.80 | 38.10 | 41.20 | 41.20 | 1.98% | 3,988,688 |
| Jan 7, 2026 | 44.00 | 45.00 | 38.40 | 40.40 | 40.40 | -5.39% | 10,656,450 |
| Jan 6, 2026 | 36.50 | 47.00 | 36.50 | 42.70 | 42.70 | 22.00% | 22,750,680 |
| Jan 5, 2026 | 29.50 | 36.00 | 29.30 | 35.00 | 35.00 | 26.35% | 17,281,530 |
| Jan 1, 2026 | 25.10 | 27.90 | 25.10 | 27.70 | 27.70 | 10.36% | 3,645,008 |
| Dec 31, 2025 | 25.50 | 25.50 | 24.30 | 25.10 | 25.10 | -1.57% | 1,620,939 |
| Dec 30, 2025 | 25.90 | 25.80 | 25.30 | 25.50 | 25.50 | -1.54% | 412,279 |
| Dec 29, 2025 | 26.20 | 26.40 | 25.70 | 25.90 | 25.90 | 1.97% | 2,256,913 |
| Dec 28, 2025 | 23.20 | 25.60 | 23.20 | 25.40 | 25.40 | 9.48% | 2,174,231 |
| Dec 25, 2025 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | -0.85% | 714,870 |
| Dec 24, 2025 | 24.70 | 24.70 | 23.30 | 23.40 | 23.40 | -4.49% | 2,880,600 |
| Dec 23, 2025 | 24.70 | 24.90 | 24.50 | 24.50 | 24.50 | -0.81% | 1,129,492 |
| Dec 22, 2025 | 25.20 | 25.20 | 24.60 | 24.70 | 24.70 | -1.20% | 114,562 |
| Dec 21, 2025 | 25.10 | 25.30 | 24.80 | 25.00 | 25.00 | -0.40% | 136,567 |
| Dec 18, 2025 | 25.90 | 25.90 | 24.70 | 25.10 | 25.10 | - | 1,778,470 |
| Dec 17, 2025 | 23.80 | 25.30 | 23.80 | 25.10 | 25.10 | 5.91% | 2,268,201 |
| Dec 16, 2025 | 23.00 | 24.40 | 22.70 | 23.70 | 23.70 | 0.85% | 3,213,412 |
| Dec 15, 2025 | 24.60 | 25.00 | 23.00 | 23.50 | 23.50 | -10.98% | 10,425,950 |
| Dec 14, 2025 | 27.00 | 27.40 | 26.00 | 26.40 | 26.40 | -2.22% | 1,320,120 |
| Dec 11, 2025 | 27.00 | 27.50 | 26.60 | 27.00 | 27.00 | - | 3,720,917 |
| Dec 10, 2025 | 26.90 | 27.20 | 26.40 | 27.00 | 27.00 | 0.75% | 1,524,412 |
| Dec 9, 2025 | 26.80 | 27.00 | 26.10 | 26.80 | 26.80 | - | 841,926 |
| Dec 8, 2025 | 26.70 | 27.50 | 26.10 | 26.80 | 26.80 | 0.37% | 1,508,993 |
| Dec 7, 2025 | 25.00 | 27.00 | 25.00 | 26.70 | 26.70 | 7.23% | 3,357,678 |
| Dec 4, 2025 | 23.50 | 25.50 | 23.50 | 24.90 | 24.90 | 0.81% | 2,136,134 |
| Dec 3, 2025 | 25.50 | 25.60 | 24.30 | 24.70 | 24.70 | -3.14% | 1,360,164 |
| Dec 2, 2025 | 27.20 | 27.20 | 25.20 | 25.50 | 25.50 | -4.49% | 3,658,770 |
| Dec 1, 2025 | 27.90 | 27.90 | 26.00 | 26.70 | 26.70 | -4.30% | 4,251,757 |
| Nov 30, 2025 | 27.00 | 30.00 | 27.00 | 27.90 | 27.90 | 13.88% | 13,444,920 |
| Nov 27, 2025 | 22.50 | 25.00 | 21.30 | 24.50 | 24.50 | 8.89% | 4,157,298 |
| Nov 26, 2025 | 22.70 | 22.90 | 22.20 | 22.50 | 22.50 | -0.88% | 367,640 |
| Nov 25, 2025 | 22.40 | 23.00 | 22.00 | 22.70 | 22.70 | 2.71% | 901,787 |
| Nov 24, 2025 | 21.60 | 22.20 | 21.70 | 22.10 | 22.10 | 2.31% | 841,222 |
| Nov 23, 2025 | 21.80 | 22.60 | 21.40 | 21.60 | 21.60 | -0.92% | 283,631 |
| Nov 20, 2025 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -0.46% | 648,129 |
| Nov 19, 2025 | 21.30 | 22.40 | 21.10 | 21.90 | 21.90 | 3.79% | 1,131,564 |
| Nov 18, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 505,958 |
| Nov 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 803,405 |
| Nov 16, 2025 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 614,219 |
| Nov 13, 2025 | 21.40 | 21.60 | 21.30 | 21.40 | 21.40 | - | 451,216 |
| Nov 12, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 354,771 |
| Nov 11, 2025 | 21.70 | 22.00 | 21.30 | 21.40 | 21.40 | -2.73% | 997,704 |
| Nov 10, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 679,334 |
| Nov 9, 2025 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 274,476 |
| Nov 6, 2025 | 21.40 | 23.00 | 21.30 | 21.90 | 21.90 | 3.30% | 1,297,266 |
| Nov 5, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 303,076 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | 0.47% | 747,564 |
| Nov 3, 2025 | 21.60 | 22.00 | 21.30 | 21.30 | 21.30 | -0.93% | 1,017,758 |
| Nov 2, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | 0.47% | 296,260 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 1,856,109 |
| Oct 29, 2025 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | - | 1,016,877 |
| Oct 28, 2025 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | -3.10% | 1,117,204 |
| Oct 27, 2025 | 23.30 | 23.50 | 22.40 | 22.60 | 22.60 | -2.16% | 970,497 |
| Oct 26, 2025 | 23.80 | 24.00 | 22.90 | 23.10 | 23.10 | 7.94% | 2,464,480 |
| Oct 23, 2025 | 22.40 | 22.40 | 21.10 | 21.40 | 21.40 | -2.73% | 958,602 |
| Oct 22, 2025 | 23.30 | 23.30 | 21.90 | 22.00 | 22.00 | -4.76% | 1,588,870 |
| Oct 21, 2025 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | -2.94% | 965,169 |
| Oct 20, 2025 | 24.20 | 24.30 | 23.60 | 23.80 | 23.80 | -2.06% | 457,659 |
| Oct 19, 2025 | 24.50 | 24.50 | 23.90 | 24.30 | 24.30 | 0.83% | 684,161 |