BATM Advanced Communications Ltd. (TLV:BVC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 56.90
-3.10 (-5.17%)
Apr 28, 2026, 5:24 PM IDT
TLV:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 60.00 | 56.80 | 56.90 | 56.90 | -5.17% | 81,283 |
| Apr 27, 2026 | 60.80 | 60.80 | 59.90 | 60.00 | 60.00 | -1.32% | 3,624 |
| Apr 24, 2026 | 60.80 | 60.90 | 60.90 | 60.80 | 60.80 | - | 271 |
| Apr 23, 2026 | 60.00 | 60.90 | 60.00 | 60.80 | 60.80 | 1.33% | 60,767 |
| Apr 20, 2026 | 55.30 | 62.00 | 55.30 | 60.00 | 60.00 | 8.50% | 87,544 |
| Apr 17, 2026 | 54.10 | 57.00 | 54.00 | 55.30 | 55.30 | 2.22% | 38,270 |
| Apr 16, 2026 | 54.10 | 55.90 | 54.00 | 54.10 | 54.10 | - | 82,083 |
| Apr 15, 2026 | 54.70 | 54.40 | 53.30 | 54.10 | 54.10 | -1.10% | 636,360 |
| Apr 14, 2026 | 55.00 | 55.00 | 54.00 | 54.70 | 54.70 | - | 69,487 |
| Apr 13, 2026 | 55.90 | 55.90 | 52.90 | 54.70 | 54.70 | -2.15% | 114,479 |
| Apr 10, 2026 | 55.20 | 56.00 | 55.20 | 55.90 | 55.90 | 1.27% | 64,361 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.00 | 55.20 | 55.20 | -8.31% | 438,922 |
| Apr 6, 2026 | 56.60 | 62.00 | 56.60 | 60.20 | 60.20 | 6.36% | 2,757 |
| Apr 3, 2026 | 55.90 | 59.50 | 55.90 | 56.60 | 56.60 | 1.25% | 773 |
| Mar 31, 2026 | 50.00 | 56.20 | 50.00 | 55.90 | 55.90 | 3.14% | 39,767 |
| Mar 30, 2026 | 54.00 | 57.00 | 54.50 | 54.20 | 54.20 | 0.37% | 1,603 |
| Mar 27, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 448,762 |
| Mar 26, 2026 | 55.90 | 55.90 | 53.00 | 54.00 | 54.00 | -3.40% | 1,843,329 |
| Mar 25, 2026 | 56.90 | 56.90 | 55.70 | 55.90 | 55.90 | -1.76% | 1,116,862 |
| Mar 24, 2026 | 57.00 | 59.40 | 55.30 | 56.90 | 56.90 | -0.18% | 1,125,735 |
| Mar 23, 2026 | 60.30 | 60.30 | 56.80 | 57.00 | 57.00 | -5.47% | 195,018 |
| Mar 20, 2026 | 60.20 | 60.40 | 60.20 | 60.30 | 60.30 | 0.17% | 1,107 |
| Mar 19, 2026 | 62.90 | 62.90 | 59.50 | 60.20 | 60.20 | -4.29% | 80,718 |
| Mar 18, 2026 | 60.20 | 62.90 | 62.90 | 62.90 | 62.90 | 4.49% | 3,860 |
| Mar 17, 2026 | 60.10 | 61.60 | 60.10 | 60.20 | 60.20 | 0.17% | 15,065 |
| Mar 16, 2026 | 60.80 | 60.30 | 60.00 | 60.10 | 60.10 | -1.15% | 59,056 |
| Mar 13, 2026 | 60.70 | 62.00 | 60.30 | 60.80 | 60.80 | 0.16% | 18,359 |
| Mar 12, 2026 | 60.80 | 60.80 | 60.50 | 60.70 | 60.70 | -0.16% | 33,886 |
| Mar 11, 2026 | 61.90 | 61.90 | 60.00 | 60.80 | 60.80 | -1.78% | 32,721 |
| Mar 10, 2026 | 62.00 | 62.00 | 61.80 | 61.90 | 61.90 | -0.16% | 26,491 |
| Mar 9, 2026 | 63.20 | 63.20 | 61.00 | 62.00 | 62.00 | -1.90% | 14,845 |
| Mar 6, 2026 | 66.40 | 66.40 | 61.90 | 63.20 | 63.20 | -4.82% | 60,461 |
| 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 |