BATM Advanced Communications Ltd. (TLV:BVC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 75.10
-1.40 (-1.83%)
Dec 4, 2025, 5:24 PM IDT
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 80.50 | 85.40 | 80.50 | 84.90 | 84.90 | 5.47% | 287,042 |
| Oct 12, 2025 | 81.20 | 83.00 | 79.00 | 80.50 | 80.50 | -0.86% | 46,942 |
| Oct 9, 2025 | 81.80 | 85.70 | 80.30 | 81.20 | 81.20 | -0.73% | 123,663 |
| Oct 8, 2025 | 75.50 | 82.30 | 75.50 | 81.80 | 81.80 | 10.54% | 637,166 |
| Oct 5, 2025 | 71.60 | 76.00 | 71.60 | 74.00 | 74.00 | 3.35% | 151,747 |
| Sep 30, 2025 | 71.50 | 74.30 | 71.40 | 71.60 | 71.60 | 0.14% | 107,447 |
| Sep 29, 2025 | 72.10 | 72.10 | 71.10 | 71.50 | 71.50 | -0.83% | 92,735 |
| Sep 28, 2025 | 72.40 | 72.40 | 72.00 | 72.10 | 72.10 | -0.41% | 2,764 |
| Sep 25, 2025 | 76.80 | 76.80 | 70.70 | 72.40 | 72.40 | -2.43% | 183,780 |
| Sep 21, 2025 | 75.50 | 76.80 | 73.00 | 74.20 | 74.20 | -1.72% | 13,484 |
| Sep 18, 2025 | 73.00 | 76.70 | 72.90 | 75.50 | 75.50 | 0.40% | 224,855 |
| Sep 17, 2025 | 74.30 | 76.60 | 72.20 | 75.20 | 75.20 | 1.21% | 326,300 |
| Sep 16, 2025 | 68.70 | 74.50 | 67.60 | 74.30 | 74.30 | 8.31% | 1,104,689 |
| Sep 15, 2025 | 66.50 | 70.20 | 66.50 | 68.60 | 68.60 | 3.16% | 605,397 |
| Sep 14, 2025 | 65.20 | 71.80 | 65.20 | 66.50 | 66.50 | -4.86% | 197,866 |
| Sep 11, 2025 | 71.00 | 70.90 | 65.00 | 69.90 | 69.90 | -1.55% | 81,181 |
| Sep 10, 2025 | 69.40 | 72.70 | 69.40 | 71.00 | 71.00 | 2.31% | 46,232 |
| Sep 9, 2025 | 70.00 | 71.20 | 68.80 | 69.40 | 69.40 | -0.86% | 78,636 |
| Sep 8, 2025 | 70.30 | 70.30 | 70.00 | 70.00 | 70.00 | -0.43% | 66,535 |
| Sep 7, 2025 | 70.30 | 74.90 | 70.00 | 70.30 | 70.30 | - | 53,021 |
| Sep 4, 2025 | 70.40 | 70.30 | 70.30 | 70.30 | 70.30 | -0.14% | 10,857 |
| Sep 3, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 309 |
| Sep 2, 2025 | 70.60 | 70.70 | 68.50 | 70.40 | 70.40 | -0.28% | 347,488 |
| Sep 1, 2025 | 70.00 | 72.40 | 70.00 | 70.60 | 70.60 | 0.86% | 22,430 |
| Aug 31, 2025 | 69.40 | 71.00 | 71.00 | 70.00 | 70.00 | 0.86% | 1,056 |
| Aug 28, 2025 | 69.00 | 71.60 | 68.90 | 69.40 | 69.40 | -0.86% | 49,453 |
| Aug 27, 2025 | 69.00 | 71.70 | 69.00 | 70.00 | 70.00 | 1.45% | 16,210 |
| Aug 26, 2025 | 69.60 | 72.10 | 69.00 | 69.00 | 69.00 | -0.86% | 181,736 |
| Aug 25, 2025 | 70.00 | 70.00 | 69.50 | 69.60 | 69.60 | -0.57% | 40,399 |
| Aug 24, 2025 | 70.10 | 70.50 | 70.00 | 70.00 | 70.00 | -0.14% | 53,248 |
| Aug 21, 2025 | 71.10 | 71.10 | 68.90 | 70.10 | 70.10 | -1.41% | 90,545 |
| Aug 20, 2025 | 69.00 | 72.10 | 69.00 | 71.10 | 71.10 | 2.60% | 45,388 |
| Aug 19, 2025 | 63.30 | 70.20 | 63.30 | 69.30 | 69.30 | 3.28% | 147,259 |
| Aug 18, 2025 | 67.10 | 70.00 | 63.50 | 67.10 | 67.10 | - | 339,035 |
| Aug 17, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | 1,200 |
| Aug 14, 2025 | 67.50 | 67.50 | 66.50 | 67.10 | 67.10 | -0.59% | 19,412 |
| Aug 13, 2025 | 67.60 | 69.90 | 66.70 | 67.50 | 67.50 | -0.15% | 187,781 |
| Aug 12, 2025 | 67.10 | 69.30 | 66.90 | 67.60 | 67.60 | 0.75% | 2,318 |
| Aug 11, 2025 | 66.30 | 68.70 | 65.50 | 67.10 | 67.10 | 1.82% | 238,191 |
| Aug 10, 2025 | 67.00 | 68.00 | 65.60 | 65.90 | 65.90 | -0.15% | 75,471 |
| Aug 7, 2025 | 70.30 | 72.00 | 66.00 | 66.00 | 66.00 | -6.12% | 1,600,877 |
| Aug 6, 2025 | 72.70 | 72.80 | 70.00 | 70.30 | 70.30 | -3.30% | 47,692 |
| Aug 5, 2025 | 74.40 | 74.00 | 72.00 | 72.70 | 72.70 | -2.28% | 156,581 |
| Aug 4, 2025 | 73.40 | 75.00 | 73.40 | 74.40 | 74.40 | 1.36% | 171,149 |
| Jul 31, 2025 | 73.30 | 74.60 | 73.30 | 73.40 | 73.40 | 0.14% | 62,689 |
| Jul 30, 2025 | 73.60 | 75.80 | 72.50 | 73.30 | 73.30 | -0.41% | 27,850 |
| Jul 29, 2025 | 73.30 | 74.40 | 72.80 | 73.60 | 73.60 | 0.41% | 17,431 |
| Jul 28, 2025 | 73.50 | 74.10 | 73.00 | 73.30 | 73.30 | -0.27% | 33,164 |
| Jul 27, 2025 | 72.30 | 74.10 | 70.10 | 73.50 | 73.50 | 1.66% | 63,964 |
| Jul 24, 2025 | 70.50 | 72.50 | 70.50 | 72.30 | 72.30 | 2.55% | 12,793 |
| Jul 23, 2025 | 69.70 | 70.50 | 69.70 | 70.50 | 70.50 | 1.15% | 28,838 |
| Jul 22, 2025 | 70.10 | 70.20 | 68.70 | 69.70 | 69.70 | -0.57% | 26,332 |
| Jul 21, 2025 | 69.40 | 71.30 | 69.00 | 70.10 | 70.10 | -1.27% | 83,925 |
| Jul 20, 2025 | 71.40 | 71.60 | 71.00 | 71.00 | 71.00 | -0.56% | 11,137 |
| Jul 17, 2025 | 70.10 | 73.20 | 70.10 | 71.40 | 71.40 | 1.85% | 23,432 |
| Jul 16, 2025 | 69.70 | 73.30 | 69.00 | 70.10 | 70.10 | 0.57% | 91,989 |
| Jul 15, 2025 | 69.50 | 70.80 | 69.10 | 69.70 | 69.70 | 0.29% | 8,382 |
| Jul 14, 2025 | 70.90 | 70.90 | 69.10 | 69.50 | 69.50 | -1.97% | 82,901 |
| Jul 13, 2025 | 71.40 | 71.40 | 70.70 | 70.90 | 70.90 | -0.70% | 9,222 |
| Jul 10, 2025 | 73.50 | 72.10 | 70.20 | 71.40 | 71.40 | -2.86% | 65,579 |
| Jul 9, 2025 | 74.60 | 75.20 | 73.00 | 73.50 | 73.50 | -1.47% | 37,644 |
| Jul 8, 2025 | 73.60 | 75.60 | 73.60 | 74.60 | 74.60 | 1.36% | 15,578 |
| Jul 7, 2025 | 74.00 | 74.10 | 72.20 | 73.60 | 73.60 | -0.54% | 16,493 |
| Jul 6, 2025 | 72.80 | 74.10 | 72.80 | 74.00 | 74.00 | 1.65% | 5,892 |