Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 712.90
-0.50 (-0.07%)
Mar 9, 2026, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 749.90 | 749.90 | 707.00 | 713.00 | - | -0.06% | 1,722 |
| Mar 6, 2026 | 717.90 | 718.30 | 708.90 | 713.40 | 713.40 | -0.63% | 30,585 |
| Mar 5, 2026 | 730.30 | 730.20 | 714.00 | 717.90 | 717.90 | -1.70% | 106,967 |
| Mar 4, 2026 | 714.60 | 741.10 | 714.80 | 730.30 | 730.30 | 2.20% | 21,465 |
| Mar 2, 2026 | 701.70 | 746.60 | 701.70 | 714.60 | 714.60 | 1.84% | 183,079 |
| Feb 27, 2026 | 711.80 | 711.70 | 677.40 | 701.70 | 701.70 | -1.42% | 4,143 |
| Feb 26, 2026 | 728.50 | 734.00 | 680.00 | 711.80 | 711.80 | -2.29% | 60,359 |
| Feb 25, 2026 | 726.10 | 733.90 | 717.00 | 728.50 | 728.50 | 0.33% | 7,480 |
| Feb 24, 2026 | 730.20 | 730.20 | 705.40 | 726.10 | 726.10 | -0.56% | 1,105 |
| Feb 23, 2026 | 729.70 | 733.40 | 726.70 | 730.20 | 730.20 | 0.07% | 1,422 |
| Feb 20, 2026 | 719.70 | 733.50 | 724.90 | 729.70 | 729.70 | 1.39% | 2,391 |
| Feb 19, 2026 | 713.40 | 726.70 | 713.30 | 719.70 | 719.70 | 0.88% | 4,875 |
| Feb 18, 2026 | 716.50 | 716.50 | 688.80 | 713.40 | 713.40 | -0.43% | 7,834 |
| Feb 17, 2026 | 722.00 | 735.90 | 707.70 | 716.50 | 716.50 | -0.76% | 8,883 |
| Feb 16, 2026 | 703.20 | 739.30 | 699.70 | 722.00 | 722.00 | 2.67% | 9,947 |
| Feb 13, 2026 | 706.20 | 706.00 | 692.00 | 703.20 | 703.20 | -0.42% | 524 |
| Feb 12, 2026 | 710.90 | 723.40 | 695.90 | 706.20 | 706.20 | -0.66% | 9,043 |
| Feb 11, 2026 | 699.10 | 718.00 | 694.10 | 710.90 | 710.90 | 1.69% | 2,360 |
| Feb 10, 2026 | 710.80 | 700.00 | 688.10 | 699.10 | 699.10 | -1.65% | 10,998 |
| Feb 9, 2026 | 719.00 | 719.00 | 719.00 | 710.80 | 710.80 | 1.85% | 171 |
| Feb 6, 2026 | 670.70 | 713.30 | 670.70 | 697.90 | 697.90 | 4.06% | 5,448 |
| Feb 5, 2026 | 707.30 | 707.30 | 670.00 | 670.70 | 670.70 | -5.17% | 4,320 |
| Feb 4, 2026 | 768.00 | 768.00 | 695.20 | 707.30 | 707.30 | -0.77% | 6,085 |
| Feb 3, 2026 | 703.50 | 716.50 | 695.90 | 712.80 | 712.80 | 1.32% | 7,568 |
| Feb 2, 2026 | 705.50 | 740.00 | 679.90 | 703.50 | 703.50 | -0.28% | 251,111 |
| Jan 30, 2026 | 705.50 | 705.50 | 705.50 | 705.50 | 705.50 | - | 1,188 |
| Jan 29, 2026 | 713.30 | 713.30 | 700.00 | 705.50 | 705.50 | -1.09% | 1,255 |
| Jan 28, 2026 | 743.20 | 739.90 | 705.70 | 713.30 | 713.30 | -4.02% | 9,484 |
| Jan 27, 2026 | 749.20 | 744.00 | 725.60 | 743.20 | 743.20 | -0.80% | 160,518 |
| Jan 26, 2026 | 746.30 | 750.70 | 742.50 | 749.20 | 749.20 | 0.39% | 3,922 |
| Jan 23, 2026 | 741.90 | 746.30 | 746.30 | 746.30 | 746.30 | 0.59% | 1,034 |
| Jan 22, 2026 | 732.70 | 749.00 | 732.70 | 741.90 | 741.90 | 1.26% | 397 |
| Jan 21, 2026 | 730.00 | 745.90 | 712.10 | 732.70 | 732.70 | 0.37% | 4,087 |
| Jan 20, 2026 | 751.10 | 750.00 | 711.60 | 730.00 | 730.00 | -2.81% | 9,098 |
| Jan 19, 2026 | 751.10 | 751.10 | 751.10 | 751.10 | 751.10 | - | 332 |
| Jan 16, 2026 | 744.50 | 751.90 | 751.00 | 751.10 | 751.10 | 0.89% | 5,641 |
| Jan 15, 2026 | 751.90 | 751.90 | 731.00 | 744.50 | 744.50 | -0.98% | 1,645 |
| Jan 14, 2026 | 768.90 | 768.90 | 751.70 | 751.90 | 751.90 | 2.23% | 819 |
| Jan 13, 2026 | 738.10 | 740.00 | 721.70 | 735.50 | 735.50 | -0.35% | 6,938 |
| Jan 12, 2026 | 740.00 | 740.00 | 737.00 | 738.10 | 738.10 | -1.90% | 22,710 |
| Jan 9, 2026 | 768.90 | 768.90 | 747.20 | 752.40 | 752.40 | 0.53% | 5,740 |
| Jan 8, 2026 | 749.70 | 751.10 | 732.80 | 748.40 | 748.40 | -0.17% | 2,636 |
| Jan 7, 2026 | 711.10 | 750.00 | 711.10 | 749.70 | 749.70 | 5.43% | 64,556 |
| Jan 6, 2026 | 697.60 | 730.30 | 692.10 | 711.10 | 711.10 | 1.94% | 212,142 |
| Jan 5, 2026 | 660.50 | 718.00 | 660.50 | 697.60 | 697.60 | 5.62% | 15,710 |
| Jan 1, 2026 | 621.30 | 674.30 | 621.30 | 660.50 | 660.50 | 6.31% | 9,669 |
| Dec 31, 2025 | 596.40 | 624.60 | 584.50 | 621.30 | 621.30 | 4.18% | 765,986 |
| Dec 30, 2025 | 609.00 | 609.50 | 595.00 | 596.40 | 596.40 | -2.07% | 50,632 |
| Dec 29, 2025 | 642.70 | 642.70 | 601.20 | 609.00 | 609.00 | -5.24% | 100,050 |
| Dec 28, 2025 | 657.00 | 657.00 | 640.00 | 642.70 | 642.70 | -1.27% | 4,844 |
| Dec 25, 2025 | 660.30 | 656.00 | 642.00 | 651.00 | 651.00 | -1.41% | 1,529 |
| Dec 24, 2025 | 654.80 | 661.30 | 654.80 | 660.30 | 660.30 | 0.84% | 5,679 |
| Dec 23, 2025 | 690.00 | 690.00 | 652.00 | 654.80 | 654.80 | -3.76% | 37,887 |
| Dec 22, 2025 | 684.60 | 685.00 | 677.20 | 680.40 | 680.40 | -0.61% | 3,017 |
| Dec 21, 2025 | 686.60 | 690.70 | 676.00 | 684.60 | 684.60 | -0.29% | 2,551 |
| Dec 18, 2025 | 707.70 | 710.00 | 684.90 | 686.60 | 686.60 | -2.98% | 30,935 |
| Dec 17, 2025 | 685.60 | 713.00 | 659.60 | 707.70 | 707.70 | 3.22% | 20,753 |
| Dec 16, 2025 | 700.00 | 700.00 | 683.00 | 685.60 | 685.60 | -2.21% | 14,906 |
| Dec 15, 2025 | 709.10 | 714.80 | 699.90 | 701.10 | 701.10 | -1.13% | 18,283 |
| Dec 14, 2025 | 712.70 | 712.70 | 704.00 | 709.10 | 709.10 | -0.51% | 2,057 |
| Dec 11, 2025 | 715.60 | 720.00 | 705.00 | 712.70 | 712.70 | -0.41% | 5,758 |
| Dec 10, 2025 | 739.80 | 739.80 | 712.20 | 715.60 | 715.60 | -3.27% | 507 |
| Dec 9, 2025 | 752.50 | 752.50 | 719.00 | 739.80 | 739.80 | -1.69% | 5,022 |
| Dec 8, 2025 | 707.70 | 758.90 | 707.70 | 752.50 | 752.50 | -1.12% | 2,574 |
| Dec 7, 2025 | 763.00 | 767.90 | 755.40 | 761.00 | 761.00 | -0.12% | 1,286 |
| Dec 4, 2025 | 768.00 | 768.00 | 761.70 | 761.90 | 761.90 | 0.65% | 269 |
| Dec 3, 2025 | 766.30 | 767.90 | 740.10 | 757.00 | 757.00 | -1.21% | 23,118 |
| Dec 2, 2025 | 769.00 | 769.00 | 734.90 | 766.30 | 766.30 | 2.75% | 1,894 |
| Dec 1, 2025 | 768.90 | 756.70 | 740.10 | 745.80 | 745.80 | -3.00% | 570 |
| Nov 30, 2025 | 752.00 | 769.00 | 752.00 | 768.90 | 768.90 | 2.25% | 5,113 |
| Nov 27, 2025 | 747.40 | 765.30 | 735.00 | 752.00 | 752.00 | 0.62% | 17,891 |
| Nov 26, 2025 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | - | 1,325 |
| Nov 25, 2025 | 741.50 | 750.00 | 741.50 | 747.40 | 747.40 | 0.80% | 716 |
| Nov 24, 2025 | 723.10 | 743.90 | 734.00 | 741.50 | 741.50 | 2.54% | 671 |
| Nov 23, 2025 | 729.70 | 729.70 | 720.10 | 723.10 | 723.10 | -0.90% | 208 |
| Nov 20, 2025 | 728.20 | 737.20 | 718.40 | 729.70 | 729.70 | 0.21% | 2,193 |
| Nov 19, 2025 | 722.70 | 728.80 | 722.70 | 728.20 | 728.20 | 0.76% | 2,063 |
| Nov 18, 2025 | 722.00 | 725.40 | 722.00 | 722.70 | 722.70 | -0.84% | 1,436 |
| Nov 17, 2025 | 743.00 | 749.10 | 722.00 | 728.80 | 728.80 | -1.91% | 1,008 |
| Nov 16, 2025 | 750.40 | 758.20 | 730.00 | 743.00 | 743.00 | -0.99% | 10,890 |
| Nov 13, 2025 | 769.00 | 769.00 | 743.70 | 750.40 | 750.40 | -0.40% | 14,735 |
| Nov 12, 2025 | 735.50 | 768.90 | 735.00 | 753.40 | 753.40 | 2.43% | 25,882 |
| Nov 11, 2025 | 742.10 | 740.20 | 730.00 | 735.50 | 735.50 | -0.89% | 5,520 |
| Nov 10, 2025 | 741.00 | 758.30 | 739.00 | 742.10 | 742.10 | 0.15% | 4,213 |
| Nov 9, 2025 | 740.00 | 758.80 | 730.00 | 741.00 | 741.00 | 0.14% | 4,102 |
| Nov 6, 2025 | 782.60 | 782.60 | 740.00 | 740.00 | 740.00 | -5.44% | 45,450 |
| Nov 5, 2025 | 797.50 | 797.50 | 772.00 | 782.60 | 782.60 | -1.87% | 2,394 |
| Nov 4, 2025 | 821.90 | 821.90 | 781.00 | 797.50 | 797.50 | -2.97% | 9,813 |
| Nov 3, 2025 | 819.00 | 822.30 | 819.00 | 821.90 | 821.90 | 0.35% | 1,550 |
| Nov 2, 2025 | 806.90 | 824.00 | 806.90 | 819.00 | 819.00 | 1.50% | 179 |
| Oct 30, 2025 | 810.00 | 810.00 | 794.00 | 806.90 | 806.90 | -0.38% | 10,369 |
| Oct 29, 2025 | 807.00 | 810.00 | 807.00 | 810.00 | 810.00 | 0.37% | 1,411 |
| Oct 28, 2025 | 812.40 | 818.40 | 801.90 | 807.00 | 807.00 | -0.66% | 2,647 |
| Oct 27, 2025 | 815.10 | 819.20 | 810.90 | 812.40 | 812.40 | -0.33% | 2,749 |
| Oct 26, 2025 | 813.40 | 816.00 | 815.00 | 815.10 | 815.10 | 0.21% | 1,898 |
| Oct 23, 2025 | 827.40 | 830.00 | 801.20 | 813.40 | 813.40 | -1.69% | 8,351 |
| Oct 22, 2025 | 827.80 | 828.40 | 826.60 | 827.40 | 827.40 | -0.05% | 1,930 |
| Oct 21, 2025 | 828.10 | 830.00 | 794.20 | 827.80 | 827.80 | -0.04% | 2,125 |
| Oct 20, 2025 | 843.90 | 843.90 | 827.00 | 828.10 | 828.10 | -1.87% | 481 |
| Oct 19, 2025 | 849.00 | 849.00 | 829.00 | 843.90 | 843.90 | -0.60% | 2,979 |