Bait Vegag Real Estate Development Ltd (TLV:BVGG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 631.10
+1.30 (0.21%)
Apr 29, 2026, 12:57 PM IDT
TLV:BVGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 700.00 | 700.00 | 625.00 | 629.80 | 629.80 | -2.14% | 22,908 |
| Apr 27, 2026 | 664.00 | 664.00 | 630.00 | 643.60 | 643.60 | 1.63% | 1,010 |
| Apr 24, 2026 | 639.20 | 696.30 | 631.00 | 633.30 | 633.30 | -0.92% | 1,564 |
| Apr 23, 2026 | 699.90 | 699.90 | 634.00 | 639.20 | 639.20 | -5.54% | 73,466 |
| Apr 20, 2026 | 682.80 | 682.80 | 676.70 | 676.70 | 676.70 | -0.89% | 1,572 |
| Apr 17, 2026 | 699.90 | 699.90 | 679.80 | 682.80 | 682.80 | -2.44% | 17,042 |
| Apr 16, 2026 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 2.67% | 6,022 |
| Apr 15, 2026 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | - | 126 |
| Apr 14, 2026 | 669.20 | 682.00 | 669.20 | 681.70 | 681.70 | 1.87% | 590 |
| Apr 13, 2026 | 671.90 | 670.00 | 668.50 | 669.20 | 669.20 | -0.40% | 5,504 |
| Apr 10, 2026 | 684.10 | 684.10 | 670.40 | 671.90 | 671.90 | -1.78% | 11,566 |
| Apr 9, 2026 | 690.00 | 700.00 | 680.00 | 684.10 | 684.10 | -0.86% | 7,958 |
| Apr 6, 2026 | 694.00 | 694.00 | 690.00 | 690.00 | 690.00 | -0.58% | 1,549 |
| Apr 3, 2026 | 673.70 | 700.00 | 673.10 | 694.00 | 694.00 | 3.01% | 338 |
| Mar 31, 2026 | 680.80 | 680.80 | 670.00 | 673.70 | 673.70 | -1.04% | 425 |
| Mar 30, 2026 | 703.30 | 686.10 | 661.20 | 680.80 | 680.80 | -3.20% | 10,580 |
| Mar 27, 2026 | 705.90 | 705.90 | 690.00 | 703.30 | 703.30 | -0.37% | 49 |
| Mar 26, 2026 | 708.70 | 707.00 | 609.50 | 705.90 | 705.90 | -0.40% | 550 |
| Mar 25, 2026 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - | 111 |
| Mar 24, 2026 | 727.00 | 727.00 | 692.80 | 708.70 | 708.70 | -1.03% | 4,292 |
| Mar 23, 2026 | 734.90 | 734.90 | 710.60 | 716.10 | 716.10 | -2.56% | 7,781 |
| Mar 20, 2026 | 714.00 | 734.90 | 714.00 | 734.90 | 734.90 | 2.93% | 2,565 |
| Mar 19, 2026 | 729.10 | 715.50 | 696.20 | 714.00 | 714.00 | -2.07% | 9,803 |
| Mar 18, 2026 | 717.10 | 734.90 | 717.10 | 729.10 | 729.10 | 1.67% | 1,930 |
| Mar 17, 2026 | 722.50 | 729.80 | 713.00 | 717.10 | 717.10 | 0.58% | 12,506 |
| Mar 16, 2026 | 719.30 | 722.40 | 679.00 | 713.00 | 713.00 | -0.88% | 6,583 |
| Mar 13, 2026 | 722.80 | 720.00 | 717.90 | 719.30 | 719.30 | -0.48% | 1,211 |
| Mar 12, 2026 | 735.20 | 735.20 | 710.10 | 722.80 | 722.80 | -1.69% | 18,567 |
| Mar 11, 2026 | 723.90 | 735.20 | 723.90 | 735.20 | 735.20 | 1.56% | 1,294 |
| Mar 10, 2026 | 578.20 | 734.30 | 578.20 | 723.90 | 723.90 | 1.54% | 4,055 |
| Mar 9, 2026 | 749.90 | 749.90 | 707.00 | 712.90 | 712.90 | -0.07% | 5,570 |
| 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 |