Tel Aviv - Delayed Quote
ILA
Bio-View Ltd (BIOV.TA)
6,500.00
+509.00
(+8.50%)
At close: October 30 at 11:50:54 AM GMT+2
Currency in ILA
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6,665.00
6,665.00
6,500.00
6,634.00
6,634.00
195
Oct 29, 2026
6,000.00
6,285.00
6,000.00
5,991.00
5,991.00
25
Oct 28, 2026
6,665.00
6,665.00
6,000.00
5,735.00
5,735.00
15
Oct 26, 2026
5,085.00
6,289.00
5,160.00
5,348.00
5,348.00
510
Oct 23, 2026
5,499.00
5,499.00
5,067.00
5,085.00
5,085.00
140
Oct 22, 2026
5,655.00
5,655.00
4,890.00
5,001.00
5,001.00
428
Oct 21, 2026
5,799.00
5,799.00
5,300.00
5,326.00
5,326.00
144
Oct 20, 2026
6,333.00
6,333.00
5,450.00
5,677.00
5,677.00
195
Oct 19, 2026
6,307.00
5,992.00
5,700.00
5,775.00
5,775.00
126
Oct 16, 2026
6,400.00
6,400.00
6,400.00
6,307.00
6,307.00
1
Oct 15, 2026
6,551.00
6,304.00
6,303.00
6,303.00
6,303.00
134
Oct 14, 2026
7,069.00
7,069.00
6,500.00
6,551.00
6,551.00
420
Oct 13, 2026
6,999.00
6,999.00
6,699.00
6,704.00
6,704.00
60
Oct 12, 2026
7,170.00
7,170.00
6,666.00
6,690.00
6,690.00
154
Oct 9, 2026
7,367.00
7,367.00
7,000.00
7,090.00
7,090.00
90
Oct 8, 2026
7,367.00
7,367.00
7,367.00
7,214.00
7,214.00
1
Oct 7, 2026
7,399.00
7,399.00
7,161.00
7,208.00
7,208.00
611
Oct 6, 2026
7,534.00
7,534.00
7,211.00
7,409.00
7,409.00
213
Oct 5, 2026
7,530.00
7,537.00
7,150.00
7,377.00
7,377.00
19
Oct 1, 2026
7,530.00
7,530.00
7,530.00
7,530.00
7,530.00
1
Sep 30, 2026
7,770.00
7,770.00
7,030.00
7,530.00
7,530.00
1
Sep 29, 2026
7,750.00
7,750.00
7,750.00
7,520.00
7,520.00
1
Sep 28, 2026
7,700.00
7,700.00
7,700.00
7,510.00
7,510.00
-
Sep 24, 2026
7,790.00
7,790.00
7,790.00
7,500.00
7,500.00
-
Sep 23, 2026
7,870.00
7,870.00
7,870.00
7,490.00
7,490.00
1
Sep 22, 2026
72.10
79.80
72.10
74.70
74.70
5,090
Sep 17, 2026
79.20
78.20
71.00
74.90
74.90
9,296
Sep 16, 2026
82.00
82.00
82.00
79.20
79.20
111
Sep 15, 2026
82.90
82.90
77.40
79.10
79.10
7,356
Sep 14, 2026
83.40
83.40
83.40
80.70
80.70
96
Sep 10, 2026
80.60
80.70
80.60
80.60
80.60
30,027
Sep 9, 2026
81.30
81.00
79.00
80.50
80.50
21,295
Sep 8, 2026
81.30
81.30
81.30
81.30
81.30
-
Sep 7, 2026
83.20
83.20
81.20
81.30
81.30
1,193
Sep 4, 2026
83.10
83.10
83.10
81.40
81.40
68
Sep 3, 2026
83.20
83.20
83.20
81.40
81.40
95
Sep 2, 2026
83.40
83.40
82.70
81.30
81.30
1,180
Sep 1, 2026
83.40
83.40
80.00
80.10
80.10
15,131
Aug 31, 2026
83.10
83.10
79.50
80.10
80.10
17,900
Aug 28, 2026
83.20
83.20
83.20
81.60
81.60
67
Aug 27, 2026
83.20
83.20
83.20
81.50
81.50
95
Aug 26, 2026
83.30
83.30
83.30
81.40
81.40
68
Aug 25, 2026
84.50
84.50
80.40
81.30
81.30
29,624
Aug 24, 2026
84.50
84.50
84.50
83.50
83.50
53
Aug 21, 2026
83.50
83.50
83.50
83.50
83.50
-
Aug 20, 2026
84.20
84.20
83.50
83.50
83.50
3,455
Aug 19, 2026
85.90
85.90
83.00
83.70
83.70
4,648
Aug 18, 2026
86.60
86.60
83.50
83.90
83.90
11,703
Aug 17, 2026
87.00
87.00
84.60
84.90
84.90
10,210
Aug 14, 2026
86.80
86.80
85.70
85.70
85.70
180
Aug 13, 2026
87.40
87.40
87.40
85.70
85.70
64
Aug 12, 2026
87.40
87.40
87.40
85.70
85.70
64
Aug 11, 2026
87.00
87.40
85.50
85.60
85.60
3,021
Aug 10, 2026
87.50
87.50
87.50
86.70
86.70
63
Aug 7, 2026
89.00
89.00
86.60
86.70
86.70
2,289
Aug 6, 2026
89.30
89.30
86.50
86.30
86.30
599
Aug 5, 2026
88.40
87.80
85.70
86.00
86.00
31,551
Aug 4, 2026
88.30
88.50
88.50
88.40
88.40
1,100
Aug 3, 2026
95.00
95.00
87.20
88.30
88.30
42,954
Jul 31, 2026
95.00
95.00
95.00
90.40
90.40
61
Jul 30, 2026
94.00
94.00
86.60
90.30
90.30
19,017
Jul 29, 2026
93.90
95.90
87.70
88.50
88.50
40,665
Jul 28, 2026
93.90
93.90
93.90
90.90
90.90
61
Jul 27, 2026
95.90
95.90
90.10
90.80
90.80
14,684
Jul 24, 2026
92.80
92.90
92.80
92.80
92.80
3,611
Jul 22, 2026
92.80
92.80
89.50
89.60
89.60
3,111
Jul 21, 2026
93.90
93.90
93.90
89.50
89.50
99
Jul 20, 2026
95.90
95.90
89.00
89.30
89.30
5,998
Jul 17, 2026
87.70
92.00
86.90
87.70
87.70
30,817
Jul 16, 2026
87.80
87.80
87.50
87.70
87.70
2,910
Jul 15, 2026
90.70
90.70
87.00
87.10
87.10
3,151
Jul 14, 2026
91.50
91.50
85.00
89.60
89.60
7,155
Jul 13, 2026
100.00
100.00
83.00
90.40
90.40
17,599
Jul 10, 2026
99.90
99.90
90.00
90.30
90.30
13,281
Jul 9, 2026
98.00
98.00
93.10
93.70
93.70
6,503
Jul 8, 2026
99.90
99.90
92.10
92.90
92.90
14,885
Jul 7, 2026
101.60
100.90
94.30
96.40
96.40
43,074
Jul 6, 2026
101.70
101.70
101.40
101.60
101.60
3,061
Jul 3, 2026
96.40
101.20
96.40
97.80
97.80
8,666
Jul 2, 2026
98.60
106.70
95.80
96.40
96.40
133,543
Jul 1, 2026
96.90
96.90
90.10
93.20
93.20
146,819
Jun 30, 2026
92.90
92.90
87.20
88.30
88.30
12,874
Jun 29, 2026
92.90
92.90
88.20
90.40
90.40
5,822
Jun 26, 2026
89.70
89.70
89.70
89.70
89.70
-
Jun 25, 2026
95.00
95.00
89.00
89.70
89.70
25,389
Jun 24, 2026
95.00
97.80
90.00
92.60
92.60
59,711
Jun 23, 2026
105.90
105.90
94.00
94.10
94.10
64,417
Jun 22, 2026
114.10
114.10
95.10
99.10
99.10
50,189
Jun 19, 2026
123.90
123.90
108.00
112.20
112.20
5,153
Jun 18, 2026
124.80
124.80
119.90
121.20
121.20
1,905
Jun 17, 2026
113.90
113.90
113.60
113.60
113.60
1,942
Jun 16, 2026
115.50
115.50
103.20
109.40
109.40
6,763
Jun 15, 2026
110.00
110.00
103.00
103.20
103.20
26,913
Jun 12, 2026
121.90
121.90
103.20
109.20
109.20
5,978
Jun 11, 2026
131.10
120.00
110.00
113.20
113.20
30,303
Jun 10, 2026
132.00
132.00
129.80
131.10
131.10
687
Jun 9, 2026
131.00
144.20
130.00
131.80
131.80
61,549
Jun 8, 2026
129.90
130.00
129.90
128.00
128.00
569
Jun 5, 2026
128.00
128.00
119.10
127.00
127.00
13,550
Jun 4, 2026
116.20
121.50
114.00
115.90
115.90
28,821
Jun 3, 2026
131.30
131.00
119.10
120.70
120.70
18,400
Jun 2, 2026
131.90
131.90
131.90
131.30
131.30
50
Jun 1, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
129.00
133.00
128.90
131.30
131.30
22,386
May 29, 2026
131.00
131.00
115.00
119.00
119.00
53,538
May 28, 2026
132.00
132.00
125.00
127.00
127.00
5,341
May 27, 2026
132.00
132.00
126.00
126.00
126.00
29,677
May 26, 2026
137.00
135.00
130.00
132.00
132.00
8,101
May 25, 2026
137.00
149.00
134.00
137.00
137.00
20,143
May 20, 2026
148.00
148.00
132.00
137.00
137.00
42,670
May 19, 2026
155.00
155.00
149.00
148.00
148.00
193
May 18, 2026
150.00
150.00
150.00
147.00
147.00
838
May 15, 2026
144.00
144.00
143.00
141.00
141.00
111
May 14, 2026
154.00
154.00
140.00
141.00
141.00
8,276
May 13, 2026
161.00
159.00
147.00
150.00
150.00
4,858
May 12, 2026
161.00
161.00
161.00
161.00
161.00
20
May 11, 2026
161.00
161.00
161.00
161.00
161.00
-
May 8, 2026
161.00
161.00
161.00
161.00
161.00
-
May 7, 2026
161.00
161.00
161.00
161.00
161.00
-
May 6, 2026
161.00
161.00
161.00
161.00
161.00
-
May 5, 2026
161.00
161.00
161.00
161.00
161.00
2,000
May 4, 2026
163.00
163.00
161.00
161.00
161.00
4,034
May 1, 2026
164.00
164.00
160.00
160.00
160.00
16,655
Apr 30, 2026
164.00
164.00
163.00
164.00
164.00
2,181
Apr 29, 2026
163.00
163.00
163.00
162.00
162.00
484
Apr 28, 2026
161.00
161.00
161.00
161.00
161.00
-
Apr 27, 2026
165.00
165.00
165.00
161.00
161.00
62
Apr 24, 2026
161.00
164.00
160.00
161.00
161.00
2,529
Apr 23, 2026
164.00
164.00
164.00
161.00
161.00
210
Apr 20, 2026
163.00
163.00
158.00
160.00
160.00
30,510
Apr 17, 2026
164.00
164.00
163.00
163.00
163.00
1,246
Apr 16, 2026
165.00
165.00
160.00
164.00
164.00
14,887
Apr 15, 2026
165.00
168.00
160.00
165.00
165.00
80,445
Apr 14, 2026
158.00
164.00
151.00
160.00
160.00
21,205
Apr 13, 2026
155.00
155.00
145.00
145.00
145.00
17,321
Apr 10, 2026
163.00
163.00
136.00
149.00
149.00
17,509
Apr 9, 2026
165.00
165.00
160.00
163.00
163.00
6,244
Apr 6, 2026
145.00
171.00
138.00
165.00
165.00
71,480
Apr 3, 2026
143.00
144.00
140.00
141.00
141.00
10,555
Mar 31, 2026
142.00
144.00
137.00
141.00
141.00
35,375
Mar 30, 2026
150.00
150.00
141.00
141.00
141.00
14,780
Mar 27, 2026
159.00
161.00
145.00
149.00
149.00
24,612
Mar 26, 2026
166.00
166.00
151.00
152.00
152.00
9,060
Mar 25, 2026
166.00
166.00
151.00
153.00
153.00
2,846
Mar 24, 2026
169.00
170.00
153.00
158.00
158.00
13,446
Mar 23, 2026
150.00
167.00
150.00
160.00
160.00
19,815
Mar 20, 2026
168.00
168.00
155.00
158.00
158.00
32,336
Mar 19, 2026
165.00
167.00
160.00
163.00
163.00
6,342
Mar 18, 2026
172.00
172.00
160.00
161.00
161.00
12,510
Mar 17, 2026
168.00
174.00
168.00
172.00
172.00
12,676
Mar 16, 2026
167.00
169.00
159.00
160.00
160.00
33,315
Mar 13, 2026
174.00
174.00
161.00
167.00
167.00
1,996
Mar 12, 2026
170.00
170.00
170.00
167.00
167.00
130
Mar 11, 2026
169.00
173.00
157.00
167.00
167.00
17,622
Mar 10, 2026
177.00
177.00
158.00
164.00
164.00
9,917
Mar 9, 2026
171.00
173.00
169.00
170.00
170.00
889
Mar 6, 2026
177.00
177.00
169.00
171.00
171.00
3,457
Mar 5, 2026
175.00
175.00
162.00
163.00
163.00
1,208
Mar 4, 2026
160.00
174.00
160.00
162.00
162.00
1,580
Mar 2, 2026
177.00
177.00
158.00
161.00
161.00
10,956
Feb 27, 2026
166.00
172.00
165.00
169.00
169.00
4,266
Feb 26, 2026
166.00
168.00
154.00
156.00
156.00
15,306
Feb 25, 2026
169.00
169.00
157.00
159.00
159.00
14,599
Feb 24, 2026
179.00
179.00
160.00
165.00
165.00
21,186
Feb 23, 2026
179.00
183.00
175.00
179.00
179.00
6,207
Feb 20, 2026
178.00
178.00
176.00
173.00
173.00
578
Feb 19, 2026
179.00
179.00
172.00
169.00
169.00
310
Feb 18, 2026
175.00
175.00
175.00
167.00
167.00
20
Feb 17, 2026
177.00
177.00
165.00
167.00
167.00
4,220
Feb 16, 2026
179.00
179.00
170.00
170.00
170.00
10,610
Feb 13, 2026
183.00
183.00
170.00
173.00
173.00
1,694
Feb 12, 2026
184.00
184.00
184.00
181.00
181.00
23
Feb 11, 2026
178.00
186.00
178.00
181.00
181.00
15,733
Feb 10, 2026
180.00
180.00
170.00
172.00
172.00
7,903
Feb 9, 2026
181.00
181.00
180.00
180.00
180.00
3,758
Feb 6, 2026
180.00
180.00
180.00
176.00
176.00
683
Feb 5, 2026
180.00
187.00
168.00
170.00
170.00
22,992
Feb 4, 2026
184.00
198.00
166.00
179.00
179.00
176,522
Feb 3, 2026
185.00
185.00
180.00
180.00
180.00
1,010
Feb 2, 2026
179.00
182.00
177.00
179.00
179.00
15,334
Jan 30, 2026
179.00
179.00
179.00
175.00
175.00
25
Jan 29, 2026
175.00
175.00
175.00
175.00
175.00
10
Jan 28, 2026
176.00
180.00
171.00
175.00
175.00
10,005
Jan 27, 2026
176.00
174.00
174.00
176.00
176.00
61
Jan 26, 2026
173.00
185.00
165.00
176.00
176.00
19,491
Jan 23, 2026
184.00
184.00
162.00
164.00
164.00
10,944
Jan 22, 2026
188.00
188.00
168.00
170.00
170.00
23,859
Jan 21, 2026
181.00
181.00
181.00
176.00
176.00
116
Jan 20, 2026
182.00
182.00
174.00
175.00
175.00
3,344
Jan 19, 2026
186.00
192.00
172.00
175.00
175.00
6,730
Jan 16, 2026
185.00
192.00
192.00
186.00
186.00
161
Jan 15, 2026
182.00
192.00
182.00
185.00
185.00
6,138
Jan 14, 2026
195.00
195.00
178.00
183.00
183.00
6,293
Jan 13, 2026
198.00
198.00
189.00
189.00
189.00
2,560
Jan 12, 2026
195.00
200.00
183.00
189.00
189.00
14,195
Jan 9, 2026
192.00
197.00
190.00
195.00
195.00
6,561
Jan 8, 2026
197.00
197.00
191.00
192.00
192.00
38,435
Jan 7, 2026
215.00
215.00
190.00
194.00
194.00
77,216
Jan 6, 2026
178.00
294.00
180.00
199.00
199.00
371,293
Jan 5, 2026
175.00
178.00
177.00
178.00
178.00
17,131
Jan 1, 2026
167.00
176.00
173.00
175.00
175.00
11,903
Dec 31, 2025
150.00
174.00
144.00
167.00
167.00
109,583
Dec 30, 2025
157.00
155.00
147.00
150.00
150.00
34,511
Dec 29, 2025
160.00
164.00
154.00
157.00
157.00
14,540
Dec 25, 2025
160.00
160.00
160.00
160.00
160.00
3,799
Dec 24, 2025
158.00
161.00
155.00
160.00
160.00
7,525
Dec 23, 2025
153.00
163.00
153.00
158.00
158.00
12,897
Dec 22, 2025
159.00
159.00
152.00
153.00
153.00
46,950
Dec 18, 2025
159.00
159.00
159.00
159.00
159.00
9,000
Dec 17, 2025
153.00
163.00
157.00
159.00
159.00
18,893
Dec 16, 2025
154.00
156.00
153.00
153.00
153.00
11,025
Dec 15, 2025
157.00
155.00
142.00
154.00
154.00
32,698
Dec 11, 2025
154.00
154.00
154.00
154.00
154.00
-
Dec 10, 2025
160.00
154.00
152.00
154.00
154.00
6,514
Dec 9, 2025
154.00
160.00
160.00
160.00
160.00
3,353
Dec 8, 2025
154.00
154.00
154.00
154.00
154.00
-
Dec 4, 2025
160.00
160.00
160.00
160.00
160.00
-
Dec 3, 2025
160.00
161.00
160.00
160.00
160.00
11,292
Dec 2, 2025
160.00
163.00
154.00
160.00
160.00
9,382
Dec 1, 2025
158.00
161.00
159.00
160.00
160.00
4,000
Nov 27, 2025
160.00
160.00
158.00
160.00
160.00
40
Nov 26, 2025
159.00
163.00
163.00
160.00
160.00
320
Nov 25, 2025
159.00
159.00
159.00
159.00
159.00
420
Nov 24, 2025
163.00
163.00
158.00
159.00
159.00
13,555
Nov 20, 2025
157.00
163.00
156.00
160.00
160.00
13,923
Nov 19, 2025
146.00
158.00
146.00
156.00
156.00
53,337
Nov 18, 2025
147.00
147.00
146.00
146.00
146.00
2,334
Nov 17, 2025
132.00
142.00
132.00
141.00
141.00
53,233
Nov 13, 2025
142.00
142.00
134.00
138.00
138.00
455
Nov 12, 2025
144.00
141.00
130.00
140.00
140.00
34,105
Nov 11, 2025
144.00
145.00
144.00
144.00
144.00
2,740
Nov 10, 2025
147.00
147.00
143.00
143.00
143.00
2,384
Nov 6, 2025
140.00
146.00
133.00
143.00
143.00
36,719
Nov 5, 2025
149.00
149.00
140.00
140.00
140.00
7,133
Nov 4, 2025
147.00
147.00
147.00
147.00
147.00
-
Nov 3, 2025
155.00
155.00
144.00
147.00
147.00
25,018
Oct 30, 2025
154.00
154.00
154.00
154.00
154.00
2,092
