Bonei Hatichon Civil Engineering & Infrastructures Ltd. (TLV:BOTI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,167.00
+6.00 (0.14%)
Dec 4, 2025, 5:26 PM IDT
TLV:BOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,161.00 | 4,187.00 | 4,139.00 | 4,167.00 | 4,167.00 | 0.14% | 950 |
| Dec 3, 2025 | 4,029.00 | 4,367.00 | 4,029.00 | 4,161.00 | 4,161.00 | 3.28% | 4,048 |
| Dec 2, 2025 | 4,162.00 | 4,201.00 | 3,990.00 | 4,029.00 | 4,029.00 | -3.20% | 5,287 |
| Dec 1, 2025 | 4,150.00 | 4,200.00 | 4,137.00 | 4,162.00 | 4,162.00 | -1.07% | 2,275 |
| Nov 30, 2025 | 4,238.00 | 4,238.00 | 4,195.00 | 4,207.00 | 4,207.00 | -0.73% | 1,821 |
| Nov 27, 2025 | 4,253.00 | 4,253.00 | 4,226.00 | 4,238.00 | 4,238.00 | -0.35% | 819 |
| Nov 26, 2025 | 4,319.00 | 4,322.00 | 4,239.00 | 4,253.00 | 4,253.00 | -1.53% | 1,271 |
| Nov 25, 2025 | 4,619.00 | 4,619.00 | 4,260.00 | 4,319.00 | 4,319.00 | -0.39% | 1,322 |
| Nov 24, 2025 | 4,284.00 | 4,364.00 | 4,284.00 | 4,336.00 | 4,336.00 | 1.21% | 715 |
| Nov 23, 2025 | 4,700.00 | 4,700.00 | 4,279.00 | 4,284.00 | 4,284.00 | -2.46% | 2,391 |
| Nov 20, 2025 | 5,090.00 | 5,090.00 | 4,301.00 | 4,392.00 | 4,392.00 | 2.59% | 3,114 |
| Nov 19, 2025 | 4,300.00 | 4,393.00 | 4,226.00 | 4,281.00 | 4,281.00 | -0.47% | 341 |
| Nov 18, 2025 | 4,421.00 | 4,421.00 | 4,276.00 | 4,301.00 | 4,301.00 | -2.71% | 934 |
| Nov 17, 2025 | 4,435.00 | 4,641.00 | 4,349.00 | 4,421.00 | 4,421.00 | -0.32% | 2,260 |
| Nov 16, 2025 | 4,471.00 | 4,497.00 | 4,228.00 | 4,435.00 | 4,435.00 | -0.81% | 819 |
| Nov 13, 2025 | 4,323.00 | 4,499.00 | 4,311.00 | 4,471.00 | 4,471.00 | 3.42% | 1,949 |
| Nov 12, 2025 | 4,415.00 | 4,440.00 | 4,283.00 | 4,323.00 | 4,323.00 | -2.08% | 9,595 |
| Nov 11, 2025 | 4,460.00 | 4,485.00 | 4,384.00 | 4,415.00 | 4,415.00 | -1.56% | 2,495 |
| Nov 10, 2025 | 4,474.00 | 4,555.00 | 4,470.00 | 4,485.00 | 4,485.00 | 0.25% | 2,162 |
| Nov 9, 2025 | 4,471.00 | 4,509.00 | 4,470.00 | 4,474.00 | 4,474.00 | 0.07% | 1,127 |
| Nov 6, 2025 | 4,555.00 | 4,554.00 | 4,471.00 | 4,471.00 | 4,471.00 | -1.84% | 6,405 |
| Nov 5, 2025 | 4,612.00 | 4,650.00 | 4,520.00 | 4,555.00 | 4,555.00 | -1.24% | 1,937 |
| Nov 4, 2025 | 4,612.00 | 4,650.00 | 4,538.00 | 4,612.00 | 4,612.00 | - | 5,170 |
| Nov 3, 2025 | 4,700.00 | 4,700.00 | 4,564.00 | 4,612.00 | 4,612.00 | -1.87% | 6,244 |
| Nov 2, 2025 | 4,729.00 | 4,729.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.61% | 477 |
| Oct 30, 2025 | 4,707.00 | 4,791.00 | 4,664.00 | 4,729.00 | 4,729.00 | 0.47% | 1,771 |
| Oct 29, 2025 | 4,737.00 | 4,737.00 | 4,700.00 | 4,707.00 | 4,707.00 | -0.63% | 2,070 |
| Oct 28, 2025 | 4,744.00 | 4,799.00 | 4,710.00 | 4,737.00 | 4,737.00 | -0.15% | 1,593 |
| Oct 27, 2025 | 4,751.00 | 4,751.00 | 4,726.00 | 4,744.00 | 4,744.00 | -0.15% | 574 |
| Oct 26, 2025 | 4,706.00 | 4,756.00 | 4,706.00 | 4,751.00 | 4,751.00 | 1.45% | 543 |
| Oct 23, 2025 | 4,701.00 | 4,702.00 | 4,618.00 | 4,683.00 | 4,683.00 | -0.38% | 1,419 |
| Oct 22, 2025 | 4,699.00 | 4,795.00 | 4,689.00 | 4,701.00 | 4,701.00 | 0.04% | 527 |
| Oct 21, 2025 | 4,788.00 | 4,785.00 | 4,609.00 | 4,699.00 | 4,699.00 | -1.86% | 953 |
| Oct 20, 2025 | 4,817.00 | 4,860.00 | 4,725.00 | 4,788.00 | 4,788.00 | -0.60% | 1,565 |
| Oct 19, 2025 | 5,019.00 | 5,019.00 | 4,697.00 | 4,817.00 | 4,817.00 | -4.02% | 1,149 |
| Oct 16, 2025 | 5,000.00 | 5,064.00 | 4,850.00 | 5,019.00 | 5,019.00 | 0.38% | 3,095 |
| Oct 15, 2025 | 4,862.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 2.84% | 2,523 |
| Oct 12, 2025 | 4,863.00 | 4,863.00 | 4,800.00 | 4,862.00 | 4,862.00 | -0.02% | 2,901 |
| Oct 9, 2025 | 5,046.00 | 5,046.00 | 4,836.00 | 4,863.00 | 4,863.00 | 1.69% | 7,380 |
| Oct 8, 2025 | 4,807.00 | 4,819.00 | 4,765.00 | 4,782.00 | 4,782.00 | -0.52% | 759 |
| Oct 5, 2025 | 4,780.00 | 5,148.00 | 4,687.00 | 4,807.00 | 4,807.00 | 0.56% | 2,441 |
| Sep 30, 2025 | 4,600.00 | 4,875.00 | 4,600.00 | 4,780.00 | 4,780.00 | 4.76% | 4,003 |
| Sep 29, 2025 | 4,520.00 | 4,600.00 | 4,515.00 | 4,563.00 | 4,563.00 | 0.95% | 2,323 |
| Sep 28, 2025 | 4,362.00 | 4,581.00 | 4,362.00 | 4,520.00 | 4,520.00 | 3.62% | 1,884 |
| Sep 25, 2025 | 4,490.00 | 4,633.00 | 4,301.00 | 4,362.00 | 4,362.00 | -2.85% | 2,723 |
| Sep 21, 2025 | 4,480.00 | 4,600.00 | 4,422.00 | 4,490.00 | 4,490.00 | -0.11% | 2,208 |
| Sep 18, 2025 | 4,478.00 | 4,752.00 | 4,435.00 | 4,495.00 | 4,495.00 | 0.38% | 1,282 |
| Sep 17, 2025 | 4,500.00 | 4,711.00 | 4,398.00 | 4,478.00 | 4,478.00 | -0.49% | 2,656 |
| Sep 16, 2025 | 4,795.00 | 4,795.00 | 4,485.00 | 4,500.00 | 4,500.00 | -1.29% | 3,940 |
| Sep 15, 2025 | 4,790.00 | 4,780.00 | 4,500.00 | 4,559.00 | 4,559.00 | -4.82% | 3,519 |
| Sep 14, 2025 | 4,775.00 | 4,811.00 | 4,736.00 | 4,790.00 | 4,790.00 | 0.31% | 760 |
| Sep 11, 2025 | 4,740.00 | 4,905.00 | 4,721.00 | 4,775.00 | 4,775.00 | 0.74% | 2,753 |
| Sep 10, 2025 | 4,899.00 | 4,899.00 | 4,668.00 | 4,740.00 | 4,740.00 | -3.25% | 3,263 |
| Sep 9, 2025 | 5,044.00 | 5,044.00 | 4,852.00 | 4,899.00 | 4,899.00 | -2.87% | 1,172 |
| Sep 8, 2025 | 5,064.00 | 5,064.00 | 5,029.00 | 5,044.00 | 5,044.00 | -0.39% | 1,184 |
| Sep 7, 2025 | 5,148.00 | 5,148.00 | 5,048.00 | 5,064.00 | 5,064.00 | -1.63% | 1,090 |
| Sep 4, 2025 | 5,253.00 | 5,253.00 | 5,090.00 | 5,148.00 | 5,148.00 | -2.00% | 1,720 |
| Sep 3, 2025 | 5,290.00 | 5,568.00 | 5,086.00 | 5,253.00 | 5,253.00 | -0.70% | 3,328 |
| Sep 2, 2025 | 5,290.00 | 5,377.00 | 5,288.00 | 5,290.00 | 5,290.00 | - | 1,421 |
| Sep 1, 2025 | 5,287.00 | 5,476.00 | 5,221.00 | 5,290.00 | 5,290.00 | 0.06% | 7,560 |
| Aug 31, 2025 | 5,324.00 | 5,348.00 | 5,260.00 | 5,287.00 | 5,287.00 | -0.69% | 220 |
| Aug 28, 2025 | 5,414.00 | 5,416.00 | 5,323.00 | 5,324.00 | 5,324.00 | -1.66% | 1,327 |
| Aug 27, 2025 | 5,467.00 | 5,482.00 | 5,343.00 | 5,414.00 | 5,414.00 | -0.97% | 582 |
| Aug 26, 2025 | 5,436.00 | 5,571.00 | 5,440.00 | 5,467.00 | 5,467.00 | 0.57% | 5,147 |
| Aug 25, 2025 | 5,468.00 | 5,468.00 | 5,123.00 | 5,436.00 | 5,436.00 | -0.59% | 3,716 |
| Aug 24, 2025 | 5,283.00 | 5,533.00 | 5,210.00 | 5,468.00 | 5,468.00 | 3.50% | 1,770 |
| Aug 21, 2025 | 5,316.00 | 5,367.00 | 5,210.00 | 5,283.00 | 5,283.00 | -0.62% | 3,098 |
| Aug 20, 2025 | 5,368.00 | 5,449.00 | 5,260.00 | 5,316.00 | 5,316.00 | -0.97% | 1,218 |
| Aug 19, 2025 | 5,210.00 | 5,484.00 | 5,210.00 | 5,368.00 | 5,368.00 | 2.21% | 873 |
| Aug 18, 2025 | 5,314.00 | 5,294.00 | 5,200.00 | 5,252.00 | 5,252.00 | -1.17% | 241 |
| Aug 17, 2025 | 5,348.00 | 5,399.00 | 5,260.00 | 5,314.00 | 5,314.00 | -0.64% | 635 |
| Aug 14, 2025 | 5,331.00 | 5,393.00 | 5,296.00 | 5,348.00 | 5,348.00 | 0.32% | 4,033 |
| Aug 13, 2025 | 5,222.00 | 5,343.00 | 5,190.00 | 5,331.00 | 5,331.00 | 2.09% | 6,209 |
| Aug 12, 2025 | 5,272.00 | 5,300.00 | 5,153.00 | 5,222.00 | 5,222.00 | -0.95% | 3,692 |
| Aug 11, 2025 | 5,700.00 | 5,700.00 | 5,248.00 | 5,272.00 | 5,272.00 | -2.13% | 2,292 |
| Aug 10, 2025 | 5,266.00 | 5,562.00 | 5,266.00 | 5,387.00 | 5,387.00 | 2.32% | 7,877 |
| Aug 7, 2025 | 5,032.00 | 5,265.00 | 5,070.00 | 5,265.00 | 5,265.00 | 4.63% | 15,783 |
| Aug 6, 2025 | 5,030.00 | 5,089.00 | 4,899.00 | 5,032.00 | 5,032.00 | 0.04% | 3,314 |
| Aug 5, 2025 | 5,172.00 | 5,202.00 | 4,874.00 | 5,030.00 | 5,030.00 | -2.75% | 4,283 |
| Aug 4, 2025 | 5,201.00 | 5,239.00 | 5,076.00 | 5,172.00 | 5,172.00 | -0.56% | 1,461 |
| Jul 31, 2025 | 5,190.00 | 5,264.00 | 5,065.00 | 5,201.00 | 5,201.00 | 0.21% | 3,272 |
| Jul 30, 2025 | 5,375.00 | 5,375.00 | 5,146.00 | 5,190.00 | 5,190.00 | -3.44% | 2,183 |
| Jul 29, 2025 | 5,425.00 | 5,463.00 | 5,309.00 | 5,375.00 | 5,375.00 | -0.92% | 1,161 |
| Jul 28, 2025 | 5,503.00 | 5,545.00 | 5,359.00 | 5,425.00 | 5,425.00 | -1.42% | 3,695 |
| Jul 27, 2025 | 5,606.00 | 5,737.00 | 5,449.00 | 5,503.00 | 5,503.00 | -1.84% | 2,848 |
| Jul 24, 2025 | 5,408.00 | 5,890.00 | 5,333.00 | 5,606.00 | 5,606.00 | 3.66% | 27,974 |
| Jul 23, 2025 | 5,333.00 | 5,429.00 | 5,326.00 | 5,408.00 | 5,408.00 | 1.41% | 3,104 |
| Jul 22, 2025 | 5,300.00 | 5,418.00 | 5,279.00 | 5,333.00 | 5,333.00 | 0.62% | 1,398 |
| Jul 21, 2025 | 5,312.00 | 5,312.00 | 5,100.00 | 5,300.00 | 5,300.00 | -0.23% | 7,301 |
| Jul 20, 2025 | 5,310.00 | 5,414.00 | 5,277.00 | 5,312.00 | 5,312.00 | 0.04% | 2,596 |
| Jul 17, 2025 | 5,353.00 | 5,353.00 | 5,248.00 | 5,310.00 | 5,310.00 | -0.80% | 1,476 |
| Jul 16, 2025 | 5,428.00 | 5,438.00 | 5,297.00 | 5,353.00 | 5,353.00 | -1.38% | 1,488 |
| Jul 15, 2025 | 5,432.00 | 5,532.00 | 5,349.00 | 5,428.00 | 5,428.00 | -0.07% | 2,152 |
| Jul 14, 2025 | 5,494.00 | 5,494.00 | 5,410.00 | 5,432.00 | 5,432.00 | -1.13% | 1,447 |
| Jul 13, 2025 | 5,600.00 | 5,659.00 | 5,458.00 | 5,494.00 | 5,494.00 | -1.89% | 3,293 |
| Jul 10, 2025 | 5,532.00 | 5,649.00 | 5,555.00 | 5,600.00 | 5,600.00 | 1.23% | 5,541 |
| Jul 9, 2025 | 5,460.00 | 5,580.00 | 5,460.00 | 5,532.00 | 5,532.00 | 1.30% | 6,026 |
| Jul 8, 2025 | 5,700.00 | 5,700.00 | 5,299.00 | 5,461.00 | 5,461.00 | -2.22% | 3,579 |
| Jul 7, 2025 | 5,451.00 | 5,654.00 | 5,369.00 | 5,585.00 | 5,585.00 | 2.46% | 7,785 |
| Jul 6, 2025 | 5,597.00 | 5,690.00 | 5,418.00 | 5,451.00 | 5,451.00 | -1.62% | 9,242 |