Bio-View Ltd (TLV:BIOV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16.00
0.00 (0.00%)
At close: Dec 3, 2025
Bio-View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - | 112,929 |
| Dec 2, 2025 | 16.00 | 16.30 | 15.40 | 16.00 | 16.00 | - | 93,823 |
| Dec 1, 2025 | 15.80 | 16.10 | 15.90 | 16.00 | 16.00 | 1.27% | 40,000 |
| Nov 30, 2025 | 16.00 | 16.20 | 15.50 | 15.80 | 15.80 | -1.25% | 39,320 |
| Nov 27, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 401 |
| Nov 26, 2025 | 15.90 | 16.30 | 16.30 | 16.00 | 16.00 | 0.63% | 3,200 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,200 |
| Nov 24, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 135,558 |
| Nov 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,200 |
| Nov 20, 2025 | 15.70 | 16.30 | 15.60 | 16.00 | 16.00 | 2.56% | 139,232 |
| Nov 19, 2025 | 14.60 | 15.80 | 14.60 | 15.60 | 15.60 | 6.85% | 533,374 |
| Nov 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 3.55% | 23,342 |
| Nov 17, 2025 | 13.20 | 14.20 | 13.20 | 14.10 | 14.10 | 6.82% | 532,331 |
| Nov 16, 2025 | 13.80 | 13.70 | 12.90 | 13.20 | 13.20 | -4.35% | 103,062 |
| Nov 13, 2025 | 14.20 | 14.20 | 13.40 | 13.80 | 13.80 | -1.43% | 4,550 |
| Nov 12, 2025 | 14.40 | 14.10 | 13.00 | 14.00 | 14.00 | -2.78% | 341,050 |
| Nov 11, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | 27,405 |
| Nov 10, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | - | 23,847 |
| Nov 9, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - | 30,699 |
| Nov 6, 2025 | 14.00 | 14.60 | 13.30 | 14.30 | 14.30 | 2.14% | 367,196 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -0.71% | 71,332 |
| Nov 4, 2025 | 15.20 | 15.20 | 13.50 | 14.10 | 14.10 | -4.08% | 324,274 |
| Nov 3, 2025 | 15.50 | 15.50 | 14.40 | 14.70 | 14.70 | -5.16% | 250,184 |
| Nov 2, 2025 | 15.60 | 15.60 | 15.60 | 15.50 | 15.50 | 0.65% | 4,259 |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | 20,923 |
| Oct 29, 2025 | 16.00 | 16.00 | 14.60 | 14.80 | 14.80 | -7.50% | 709,559 |
| Oct 28, 2025 | 16.90 | 17.50 | 15.80 | 16.00 | 16.00 | -5.33% | 303,838 |
| Oct 27, 2025 | 19.90 | 19.90 | 16.80 | 16.90 | 16.90 | -13.78% | 838,788 |
| Oct 26, 2025 | 20.50 | 20.50 | 18.70 | 19.60 | 19.60 | 2.62% | 6,422 |
| Oct 23, 2025 | 20.10 | 20.80 | 18.50 | 19.10 | 19.10 | -3.54% | 175,132 |
| Oct 22, 2025 | 20.30 | 20.30 | 20.30 | 19.80 | 19.80 | - | 606 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.40 | 19.80 | 19.80 | 1.02% | 3,012 |
| Oct 20, 2025 | 20.40 | 20.40 | 19.00 | 19.60 | 19.60 | -2.00% | 71,663 |
| Oct 19, 2025 | 20.50 | 20.50 | 19.70 | 20.00 | 20.00 | 2.04% | 16,202 |
| Oct 16, 2025 | 18.20 | 20.50 | 18.20 | 19.60 | 19.60 | 9.50% | 572,105 |
| Oct 15, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 4.07% | 130,247 |
| Oct 12, 2025 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 4.88% | 219,494 |
| Oct 9, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 356,499 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -1.20% | 8,723 |
| Oct 5, 2025 | 17.20 | 17.10 | 16.30 | 16.60 | 16.60 | -3.49% | 103,505 |
| Sep 30, 2025 | 17.80 | 17.80 | 16.50 | 17.20 | 17.20 | 2.38% | 378,702 |
| Sep 29, 2025 | 18.10 | 18.10 | 16.50 | 16.80 | 16.80 | -2.33% | 428,917 |
| Sep 28, 2025 | 18.90 | 18.40 | 16.60 | 17.20 | 17.20 | -8.99% | 230,336 |
| Sep 25, 2025 | 19.90 | 19.90 | 18.50 | 18.90 | 18.90 | -0.53% | 160,044 |
| Sep 21, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 442,520 |
| Sep 18, 2025 | 21.70 | 21.30 | 19.60 | 20.00 | 20.00 | -7.83% | 600,200 |
| Sep 17, 2025 | 23.00 | 23.00 | 19.60 | 21.70 | 21.70 | -0.46% | 37,522 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | 1.40% | 21,084 |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 21.50 | 21.50 | 0.47% | 950 |
| Sep 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 7,424 |