Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 761.90
+4.90 (0.65%)
Dec 4, 2025, 5:24 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 845.70 | 849.00 | 829.20 | 849.00 | 849.00 | 0.39% | 13,969 |
| Oct 15, 2025 | 841.90 | 848.60 | 841.00 | 845.70 | 845.70 | 0.45% | 3,383 |
| Oct 12, 2025 | 819.40 | 843.10 | 834.90 | 841.90 | 841.90 | 2.75% | 1,764 |
| Oct 9, 2025 | 844.90 | 844.90 | 810.20 | 819.40 | 819.40 | 1.78% | 6,394 |
| Oct 8, 2025 | 804.70 | 818.30 | 796.70 | 805.10 | 805.10 | 0.05% | 2,362 |
| Oct 5, 2025 | 783.80 | 840.00 | 770.00 | 804.70 | 804.70 | 2.67% | 8,074 |
| Sep 30, 2025 | 752.70 | 819.90 | 752.70 | 783.80 | 783.80 | 4.13% | 7,594 |
| Sep 29, 2025 | 752.80 | 752.70 | 752.70 | 752.70 | 752.70 | -0.01% | 369 |
| Sep 28, 2025 | 733.00 | 763.30 | 740.60 | 752.80 | 752.80 | 2.70% | 5,823 |
| Sep 25, 2025 | 725.30 | 740.00 | 725.10 | 733.00 | 733.00 | 1.06% | 2,347 |
| Sep 21, 2025 | 750.00 | 725.30 | 725.30 | 725.30 | 725.30 | -3.29% | 400 |
| Sep 18, 2025 | 748.40 | 751.50 | 743.20 | 750.00 | 750.00 | 0.21% | 6,696 |
| Sep 17, 2025 | 746.20 | 751.50 | 745.80 | 748.40 | 748.40 | 0.29% | 4,494 |
| Sep 16, 2025 | 751.50 | 751.50 | 727.30 | 746.20 | 746.20 | -0.55% | 3,877 |
| Sep 15, 2025 | 745.90 | 751.20 | 745.90 | 750.30 | 750.30 | 0.59% | 636 |
| Sep 14, 2025 | 765.00 | 765.00 | 745.40 | 745.90 | 745.90 | -2.50% | 338 |
| Sep 11, 2025 | 782.60 | 782.60 | 751.10 | 765.00 | 765.00 | -2.25% | 5,407 |
| Sep 10, 2025 | 754.20 | 783.60 | 755.00 | 782.60 | 782.60 | 3.77% | 7,708 |
| Sep 9, 2025 | 748.50 | 823.40 | 747.00 | 754.20 | 754.20 | 0.76% | 7,208 |
| Sep 8, 2025 | 722.20 | 756.20 | 733.50 | 748.50 | 748.50 | 3.64% | 2,908 |
| Sep 7, 2025 | 723.20 | 740.00 | 713.10 | 722.20 | 722.20 | -0.14% | 5,428 |
| Sep 4, 2025 | 723.20 | 745.40 | 714.90 | 723.20 | 723.20 | - | 18,217 |
| Sep 3, 2025 | 741.70 | 741.70 | 718.30 | 723.20 | 723.20 | -2.49% | 25,448 |
| Sep 2, 2025 | 759.60 | 759.60 | 730.10 | 741.70 | 741.70 | -2.36% | 4,770 |
| Sep 1, 2025 | 768.90 | 768.90 | 740.00 | 759.60 | 759.60 | -1.21% | 6,603 |
| Aug 31, 2025 | 771.20 | 787.70 | 764.80 | 768.90 | 768.90 | -0.30% | 23,545 |
| Aug 28, 2025 | 787.10 | 788.10 | 765.70 | 771.20 | 771.20 | -2.02% | 6,849 |
| Aug 27, 2025 | 790.10 | 790.10 | 787.10 | 787.10 | 787.10 | -0.38% | 1,906 |
| Aug 26, 2025 | 804.30 | 804.30 | 787.00 | 790.10 | 790.10 | -1.77% | 8,801 |
| Aug 25, 2025 | 820.50 | 820.50 | 802.30 | 804.30 | 804.30 | -1.97% | 4,877 |
| Aug 24, 2025 | 819.40 | 822.00 | 819.40 | 820.50 | 820.50 | 0.64% | 11,484 |
| Aug 21, 2025 | 818.00 | 818.00 | 810.10 | 815.30 | 815.30 | -0.33% | 2,213 |
| Aug 20, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | 353 |
| Aug 19, 2025 | 800.00 | 820.00 | 800.00 | 818.00 | 818.00 | 0.10% | 3,634 |
| Aug 18, 2025 | 822.80 | 820.00 | 800.60 | 817.20 | 817.20 | -0.68% | 2,281 |
| Aug 17, 2025 | 826.50 | 822.80 | 822.80 | 822.80 | 822.80 | -0.45% | 427 |
| Aug 14, 2025 | 821.50 | 830.00 | 822.00 | 826.50 | 826.50 | 0.61% | 6,880 |
| Aug 13, 2025 | 816.20 | 828.00 | 816.20 | 821.50 | 821.50 | 0.65% | 1,090 |
| Aug 12, 2025 | 829.00 | 829.00 | 815.00 | 816.20 | 816.20 | -0.60% | 1,337 |
| Aug 11, 2025 | 822.60 | 829.00 | 813.00 | 821.10 | 821.10 | -0.18% | 15,337 |
| Aug 10, 2025 | 815.00 | 830.00 | 815.00 | 822.60 | 822.60 | -0.77% | 460 |
| Aug 7, 2025 | 822.80 | 839.30 | 829.00 | 829.00 | 829.00 | 0.75% | 59,222 |
| Aug 6, 2025 | 812.10 | 825.00 | 810.50 | 822.80 | 822.80 | 1.32% | 4,925 |
| Aug 5, 2025 | 835.00 | 835.00 | 800.50 | 812.10 | 812.10 | -2.74% | 5,565 |
| Aug 4, 2025 | 820.60 | 839.90 | 820.60 | 835.00 | 835.00 | 1.75% | 11,818 |
| Jul 31, 2025 | 810.00 | 830.00 | 810.00 | 820.60 | 820.60 | 2.13% | 24,592 |
| Jul 30, 2025 | 825.00 | 830.00 | 798.70 | 803.50 | 803.50 | -2.61% | 13,075 |
| Jul 29, 2025 | 829.60 | 848.30 | 824.80 | 825.00 | 825.00 | -0.55% | 28,420 |
| Jul 28, 2025 | 836.40 | 836.40 | 811.00 | 829.60 | 829.60 | -0.81% | 81,577 |
| Jul 27, 2025 | 829.30 | 841.60 | 820.40 | 836.40 | 836.40 | 0.86% | 3,918 |
| Jul 24, 2025 | 830.70 | 836.40 | 825.80 | 829.30 | 829.30 | -0.17% | 3,185 |
| Jul 23, 2025 | 834.40 | 849.00 | 829.90 | 830.70 | 830.70 | -0.44% | 47,493 |
| Jul 22, 2025 | 820.00 | 835.00 | 816.80 | 834.40 | 834.40 | 1.76% | 35,574 |
| Jul 21, 2025 | 815.10 | 829.90 | 815.10 | 820.00 | 820.00 | 0.60% | 56,142 |
| Jul 20, 2025 | 814.40 | 831.20 | 814.40 | 815.10 | 815.10 | 0.09% | 65,268 |
| Jul 17, 2025 | 804.40 | 838.90 | 800.00 | 814.40 | 814.40 | 1.24% | 77,795 |
| Jul 16, 2025 | 816.00 | 816.00 | 801.40 | 804.40 | 804.40 | 0.66% | 1,030 |
| Jul 15, 2025 | 886.90 | 886.90 | 791.90 | 799.10 | 799.10 | -2.48% | 15,914 |
| Jul 14, 2025 | 826.00 | 865.00 | 814.00 | 819.40 | 819.40 | -0.80% | 2,170 |
| Jul 13, 2025 | 874.70 | 874.60 | 811.70 | 826.00 | 826.00 | -5.57% | 3,541 |
| Jul 10, 2025 | 875.60 | 875.60 | 863.00 | 874.70 | 874.70 | -0.10% | 2,067 |
| Jul 9, 2025 | 885.90 | 886.90 | 857.90 | 875.60 | 875.60 | 2.06% | 6,443 |
| Jul 8, 2025 | 858.80 | 886.00 | 835.10 | 857.90 | 857.90 | -0.10% | 4,785 |
| Jul 7, 2025 | 887.80 | 887.80 | 835.00 | 858.80 | 858.80 | -3.16% | 18,399 |
| Jul 6, 2025 | 874.40 | 887.80 | 874.40 | 886.80 | 886.80 | 1.42% | 2,346 |