BATM Advanced Communications Ltd. (TLV:BVC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 63.20
-3.20 (-4.82%)
At close: Mar 6, 2026
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.40 | 66.40 | 61.90 | 64.90 | - | -2.26% | 43,457 |
| Mar 5, 2026 | 65.00 | 66.70 | 63.40 | 66.40 | 66.40 | 3.75% | 88,266 |
| Mar 4, 2026 | 65.00 | 65.00 | 62.60 | 64.00 | 64.00 | 4.23% | 58,841 |
| Mar 2, 2026 | 59.90 | 62.70 | 59.90 | 61.40 | 61.40 | 2.50% | 51,622 |
| Feb 27, 2026 | 57.30 | 60.10 | 57.20 | 59.90 | 59.90 | 4.54% | 104,975 |
| Feb 26, 2026 | 53.90 | 58.00 | 53.90 | 57.30 | 57.30 | 6.31% | 46,522 |
| Feb 25, 2026 | 52.80 | 54.80 | 52.00 | 53.90 | 53.90 | 2.08% | 102,325 |
| Feb 24, 2026 | 50.60 | 53.30 | 50.60 | 52.80 | 52.80 | 4.35% | 107,073 |
| Feb 23, 2026 | 55.70 | 56.00 | 50.50 | 50.60 | 50.60 | -9.16% | 3,075,253 |
| Feb 20, 2026 | 55.60 | 56.20 | 55.20 | 55.70 | 55.70 | 0.18% | 44,120 |
| Feb 19, 2026 | 55.00 | 56.50 | 54.00 | 55.60 | 55.60 | -0.36% | 1,834,372 |
| Feb 18, 2026 | 56.60 | 57.00 | 54.30 | 55.80 | 55.80 | -1.41% | 308,816 |
| Feb 17, 2026 | 56.90 | 57.90 | 56.40 | 56.60 | 56.60 | -1.57% | 139,814 |
| Feb 16, 2026 | 58.00 | 58.10 | 57.10 | 57.50 | 57.50 | -0.86% | 17,545 |
| Feb 13, 2026 | 57.90 | 58.50 | 57.30 | 58.00 | 58.00 | 0.17% | 395,641 |
| Feb 12, 2026 | 59.20 | 59.20 | 57.10 | 57.90 | 57.90 | -2.20% | 183,781 |
| Feb 11, 2026 | 59.90 | 60.00 | 58.70 | 59.20 | 59.20 | -1.17% | 168,680 |
| Feb 10, 2026 | 60.40 | 60.60 | 59.60 | 59.90 | 59.90 | -0.83% | 292,766 |
| Feb 9, 2026 | 60.70 | 62.00 | 59.50 | 60.40 | 60.40 | - | 197,214 |
| Feb 6, 2026 | 59.70 | 61.50 | 59.70 | 60.40 | 60.40 | 1.17% | 39,816 |
| Feb 5, 2026 | 61.70 | 61.70 | 59.70 | 59.70 | 59.70 | -2.77% | 418,367 |
| Feb 4, 2026 | 62.10 | 61.90 | 61.00 | 61.40 | 61.40 | -1.13% | 95,497 |
| Feb 3, 2026 | 62.30 | 62.30 | 61.40 | 62.10 | 62.10 | -0.32% | 805,395 |
| Feb 2, 2026 | 62.40 | 64.10 | 61.20 | 62.30 | 62.30 | -0.16% | 391,893 |
| Jan 30, 2026 | 62.40 | 62.90 | 62.40 | 62.40 | 62.40 | - | 623,388 |
| Jan 29, 2026 | 64.20 | 64.20 | 61.90 | 62.40 | 62.40 | -2.80% | 207,574 |
| Jan 28, 2026 | 64.70 | 64.70 | 63.80 | 64.20 | 64.20 | -0.77% | 92,229 |
| Jan 27, 2026 | 65.10 | 65.10 | 64.30 | 64.70 | 64.70 | -0.61% | 84,101 |
| Jan 26, 2026 | 65.80 | 65.50 | 65.00 | 65.10 | 65.10 | -1.06% | 84,481 |
| Jan 23, 2026 | 65.80 | 65.80 | 65.70 | 65.80 | 65.80 | - | 8,581 |
| Jan 22, 2026 | 65.10 | 66.20 | 64.20 | 65.80 | 65.80 | 1.08% | 16,680 |
| Jan 21, 2026 | 65.90 | 65.90 | 65.00 | 65.10 | 65.10 | -1.21% | 11,241 |
| Jan 20, 2026 | 65.40 | 66.40 | 65.00 | 65.90 | 65.90 | 0.76% | 80,483 |
| Jan 19, 2026 | 64.90 | 67.10 | 64.90 | 65.40 | 65.40 | 0.77% | 112,175 |
| Jan 16, 2026 | 65.10 | 65.10 | 64.40 | 64.90 | 64.90 | -0.46% | 71,962 |
| Jan 15, 2026 | 65.30 | 65.40 | 65.00 | 65.20 | 65.20 | -0.15% | 14,981 |
| Jan 14, 2026 | 66.50 | 66.20 | 65.20 | 65.30 | 65.30 | -1.80% | 147,095 |
| Jan 13, 2026 | 67.40 | 67.40 | 66.00 | 66.50 | 66.50 | -1.34% | 184,006 |
| Jan 12, 2026 | 66.70 | 68.00 | 66.70 | 67.40 | 67.40 | 1.05% | 65,588 |
| Jan 9, 2026 | 66.70 | 66.80 | 66.30 | 66.70 | 66.70 | - | 67,561 |
| Jan 8, 2026 | 67.80 | 67.80 | 66.00 | 66.70 | 66.70 | -1.62% | 296,718 |
| Jan 7, 2026 | 69.30 | 69.30 | 67.10 | 67.80 | 67.80 | -2.16% | 365,041 |
| Jan 6, 2026 | 66.00 | 71.60 | 66.00 | 69.30 | 69.30 | 1.02% | 151,104 |
| Jan 5, 2026 | 67.80 | 69.30 | 68.20 | 68.60 | 68.60 | 1.18% | 71,101 |
| Jan 1, 2026 | 66.30 | 67.90 | 66.30 | 67.80 | 67.80 | 2.26% | 16,391 |
| Dec 31, 2025 | 68.70 | 68.70 | 64.10 | 66.30 | 66.30 | -3.49% | 334,412 |
| Dec 30, 2025 | 68.80 | 68.80 | 68.50 | 68.70 | 68.70 | -0.15% | 17,425 |
| Dec 29, 2025 | 68.90 | 70.40 | 68.00 | 68.80 | 68.80 | -0.15% | 183,532 |
| Dec 28, 2025 | 70.60 | 70.60 | 67.40 | 68.90 | 68.90 | -2.41% | 10,435 |
| Dec 25, 2025 | 70.30 | 70.90 | 67.60 | 70.60 | 70.60 | 0.43% | 26,974 |
| Dec 24, 2025 | 69.30 | 71.30 | 67.80 | 70.30 | 70.30 | 1.44% | 49,438 |
| Dec 23, 2025 | 69.90 | 71.90 | 69.00 | 69.30 | 69.30 | -0.86% | 74,922 |
| Dec 22, 2025 | 69.30 | 70.20 | 68.80 | 69.90 | 69.90 | 0.87% | 116,441 |
| Dec 21, 2025 | 69.00 | 69.60 | 69.00 | 69.30 | 69.30 | 0.43% | 2,597 |
| Dec 18, 2025 | 74.80 | 74.80 | 69.00 | 69.00 | 69.00 | -0.58% | 97,447 |
| Dec 17, 2025 | 68.00 | 70.70 | 68.00 | 69.40 | 69.40 | 2.06% | 200,751 |
| Dec 16, 2025 | 67.40 | 69.00 | 67.40 | 68.00 | 68.00 | 0.89% | 11,362 |
| Dec 15, 2025 | 69.10 | 69.20 | 67.00 | 67.40 | 67.40 | 0.75% | 539,718 |
| Dec 14, 2025 | 68.80 | 68.80 | 66.10 | 66.90 | 66.90 | -2.76% | 184,122 |
| Dec 11, 2025 | 71.30 | 72.60 | 67.60 | 68.80 | 68.80 | -3.51% | 657,570 |
| Dec 10, 2025 | 72.90 | 72.90 | 70.00 | 71.30 | 71.30 | -2.19% | 248,249 |
| Dec 9, 2025 | 72.40 | 73.80 | 71.40 | 72.90 | 72.90 | 0.69% | 172,111 |
| Dec 8, 2025 | 74.80 | 76.30 | 71.60 | 72.40 | 72.40 | -3.21% | 718,585 |
| Dec 7, 2025 | 74.50 | 75.00 | 73.90 | 74.80 | 74.80 | 0.40% | 71,100 |
| Dec 4, 2025 | 76.50 | 76.50 | 71.90 | 74.50 | 74.50 | -2.61% | 383,733 |
| Dec 3, 2025 | 76.50 | 77.10 | 75.60 | 76.50 | 76.50 | - | 96,492 |
| Dec 2, 2025 | 79.00 | 79.70 | 75.50 | 76.50 | 76.50 | -4.02% | 275,613 |
| Dec 1, 2025 | 80.40 | 81.40 | 79.40 | 79.70 | 79.70 | -0.87% | 29,253 |
| Nov 30, 2025 | 78.00 | 82.00 | 78.00 | 80.40 | 80.40 | 3.61% | 61,892 |
| Nov 27, 2025 | 76.90 | 79.70 | 76.70 | 77.60 | 77.60 | 0.91% | 83,814 |
| Nov 26, 2025 | 73.00 | 77.10 | 73.00 | 76.90 | 76.90 | 5.34% | 170,420 |
| Nov 25, 2025 | 71.60 | 74.00 | 71.60 | 73.00 | 73.00 | 1.96% | 207,611 |
| Nov 24, 2025 | 68.20 | 71.60 | 67.50 | 71.60 | 71.60 | 4.99% | 128,890 |
| Nov 23, 2025 | 67.00 | 69.10 | 67.00 | 68.20 | 68.20 | 1.79% | 11,405 |
| Nov 20, 2025 | 66.90 | 67.10 | 65.50 | 67.00 | 67.00 | 0.15% | 119,671 |
| Nov 19, 2025 | 67.50 | 67.50 | 65.00 | 66.90 | 66.90 | -0.89% | 449,960 |
| Nov 18, 2025 | 69.20 | 69.20 | 67.00 | 67.50 | 67.50 | -2.46% | 12,869 |
| Nov 17, 2025 | 70.00 | 71.50 | 68.00 | 69.20 | 69.20 | 2.82% | 95,089 |
| Nov 16, 2025 | 66.10 | 67.60 | 66.10 | 67.30 | 67.30 | 1.82% | 5,021 |
| Nov 13, 2025 | 67.70 | 67.70 | 65.50 | 66.10 | 66.10 | -2.36% | 30,280 |
| Nov 12, 2025 | 65.80 | 68.40 | 65.80 | 67.70 | 67.70 | 2.89% | 5,488 |
| Nov 11, 2025 | 66.30 | 66.30 | 64.90 | 65.80 | 65.80 | -0.75% | 137,473 |
| Nov 10, 2025 | 70.30 | 70.30 | 65.70 | 66.30 | 66.30 | -5.69% | 492,500 |
| Nov 9, 2025 | 70.10 | 72.70 | 70.00 | 70.30 | 70.30 | 0.29% | 81,775 |
| Nov 6, 2025 | 71.30 | 71.30 | 70.10 | 70.10 | 70.10 | -1.68% | 116,858 |
| Nov 5, 2025 | 73.50 | 73.50 | 70.50 | 71.30 | 71.30 | -2.99% | 27,324 |
| Nov 4, 2025 | 74.00 | 74.00 | 73.10 | 73.50 | 73.50 | -0.68% | 82,107 |
| Nov 3, 2025 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -0.80% | 245,894 |
| Nov 2, 2025 | 75.10 | 75.10 | 72.80 | 74.60 | 74.60 | -0.67% | 52,751 |
| Oct 30, 2025 | 75.90 | 75.90 | 74.00 | 75.10 | 75.10 | -1.05% | 5,307 |
| Oct 29, 2025 | 76.70 | 76.70 | 74.30 | 75.90 | 75.90 | -1.04% | 19,037 |
| Oct 28, 2025 | 77.50 | 77.50 | 75.00 | 76.70 | 76.70 | -1.03% | 3,502 |
| Oct 27, 2025 | 78.00 | 78.40 | 76.30 | 77.50 | 77.50 | -0.64% | 42,988 |
| Oct 26, 2025 | 77.90 | 79.60 | 77.90 | 78.00 | 78.00 | 0.13% | 67,085 |
| Oct 23, 2025 | 78.00 | 81.00 | 76.10 | 77.90 | 77.90 | -1.27% | 89,199 |
| Oct 22, 2025 | 81.40 | 81.40 | 78.20 | 78.90 | 78.90 | -3.07% | 227,414 |
| Oct 21, 2025 | 83.60 | 83.60 | 80.50 | 81.40 | 81.40 | -2.63% | 268,365 |
| Oct 20, 2025 | 90.00 | 90.00 | 83.00 | 83.60 | 83.60 | -7.11% | 107,657 |
| Oct 19, 2025 | 85.50 | 91.00 | 85.50 | 90.00 | 90.00 | 5.26% | 62,208 |
| Oct 16, 2025 | 84.90 | 86.00 | 84.90 | 85.50 | 85.50 | 0.71% | 66,687 |