Bonus BioGroup Ltd. (TLV:BONS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 24.90
+0.20 (0.81%)
At close: Dec 4, 2025
Bonus BioGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.50 | 25.50 | 23.50 | 24.90 | 24.90 | 0.81% | 2,136,134 |
| Dec 3, 2025 | 25.50 | 25.60 | 24.30 | 24.70 | 24.70 | -3.14% | 1,360,164 |
| Dec 2, 2025 | 27.20 | 27.20 | 25.20 | 25.50 | 25.50 | -4.49% | 3,658,770 |
| Dec 1, 2025 | 27.90 | 27.90 | 26.00 | 26.70 | 26.70 | -4.30% | 4,251,757 |
| Nov 30, 2025 | 27.00 | 30.00 | 27.00 | 27.90 | 27.90 | 13.88% | 13,444,920 |
| Nov 27, 2025 | 22.50 | 25.00 | 21.30 | 24.50 | 24.50 | 8.89% | 4,157,298 |
| Nov 26, 2025 | 22.70 | 22.90 | 22.20 | 22.50 | 22.50 | -0.88% | 367,640 |
| Nov 25, 2025 | 22.40 | 23.00 | 22.00 | 22.70 | 22.70 | 2.71% | 901,787 |
| Nov 24, 2025 | 21.60 | 22.20 | 21.70 | 22.10 | 22.10 | 2.31% | 841,222 |
| Nov 23, 2025 | 21.80 | 22.60 | 21.40 | 21.60 | 21.60 | -0.92% | 283,631 |
| Nov 20, 2025 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -0.46% | 648,129 |
| Nov 19, 2025 | 21.30 | 22.40 | 21.10 | 21.90 | 21.90 | 3.79% | 1,131,564 |
| Nov 18, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 505,958 |
| Nov 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 803,405 |
| Nov 16, 2025 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 614,219 |
| Nov 13, 2025 | 21.40 | 21.60 | 21.30 | 21.40 | 21.40 | - | 451,216 |
| Nov 12, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 354,771 |
| Nov 11, 2025 | 21.70 | 22.00 | 21.30 | 21.40 | 21.40 | -2.73% | 997,704 |
| Nov 10, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 679,334 |
| Nov 9, 2025 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 274,476 |
| Nov 6, 2025 | 21.40 | 23.00 | 21.30 | 21.90 | 21.90 | 3.30% | 1,297,266 |
| Nov 5, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 303,076 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | 0.47% | 747,564 |
| Nov 3, 2025 | 21.60 | 22.00 | 21.30 | 21.30 | 21.30 | -0.93% | 1,017,758 |
| Nov 2, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | 0.47% | 296,260 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 1,856,109 |
| Oct 29, 2025 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | - | 1,016,877 |
| Oct 28, 2025 | 21.70 | 22.10 | 21.50 | 21.90 | 21.90 | -3.10% | 1,117,204 |
| Oct 27, 2025 | 23.30 | 23.50 | 22.40 | 22.60 | 22.60 | -2.16% | 970,497 |
| Oct 26, 2025 | 23.80 | 24.00 | 22.90 | 23.10 | 23.10 | 7.94% | 2,464,480 |
| Oct 23, 2025 | 22.40 | 22.40 | 21.10 | 21.40 | 21.40 | -2.73% | 958,602 |
| Oct 22, 2025 | 23.30 | 23.30 | 21.90 | 22.00 | 22.00 | -4.76% | 1,588,870 |
| Oct 21, 2025 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | -2.94% | 965,169 |
| Oct 20, 2025 | 24.20 | 24.30 | 23.60 | 23.80 | 23.80 | -2.06% | 457,659 |
| Oct 19, 2025 | 24.50 | 24.50 | 23.90 | 24.30 | 24.30 | 0.83% | 684,161 |
| Oct 16, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 184,910 |
| Oct 15, 2025 | 24.20 | 24.70 | 24.10 | 24.20 | 24.20 | 0.41% | 671,583 |
| Oct 12, 2025 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | -0.41% | 687,711 |
| Oct 9, 2025 | 23.50 | 24.60 | 23.40 | 24.20 | 24.20 | 2.98% | 1,293,804 |
| Oct 8, 2025 | 23.30 | 23.90 | 23.20 | 23.50 | 23.50 | - | 875,331 |
| Oct 5, 2025 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | - | 1,082,331 |
| Sep 30, 2025 | 23.10 | 23.70 | 23.00 | 23.50 | 23.50 | 1.73% | 1,420,344 |
| Sep 29, 2025 | 22.90 | 23.20 | 22.50 | 23.10 | 23.10 | 0.87% | 1,031,024 |
| Sep 28, 2025 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 5.05% | 1,976,702 |
| Sep 25, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 970,252 |
| Sep 21, 2025 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | -0.45% | 458,002 |
| Sep 18, 2025 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | 0.45% | 364,906 |
| Sep 17, 2025 | 21.80 | 22.60 | 21.80 | 22.10 | 22.10 | 1.38% | 816,523 |
| Sep 16, 2025 | 23.00 | 23.00 | 21.00 | 21.80 | 21.80 | -5.22% | 3,180,236 |
| Sep 15, 2025 | 25.30 | 25.30 | 22.80 | 23.00 | 23.00 | -5.74% | 3,429,618 |