Advertisement
U.S. Markets open in 5 hrs 3 mins
S&P Futures
5,902.75 -3.25 (-0.06%) Dow Futures
43,542.00 +24.00 (+0.06%) Nasdaq Futures
20,442.00 -41.50 (-0.20%) Russell 2000 Futures
2,293.00 +1.80 (+0.08%) Crude Oil
69.90 +0.68 (+0.98%) Gold
2,746.80 +16.80 (+0.62%)
Bonus BioGroup Ltd. (BONS.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
As of 11:12AM IDT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 176,337 |
| Oct 20, 2024 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | 297,580 |
| Oct 15, 2024 | 12.50 | 12.60 | 12.10 | 12.20 | 12.20 | 1,947,743 |
| Oct 14, 2024 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 1,946,257 |
| Oct 13, 2024 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | 3,192,780 |
| Oct 10, 2024 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | 1,106,421 |
| Oct 09, 2024 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 241,942 |
| Oct 08, 2024 | 13.30 | 13.90 | 13.10 | 13.40 | 13.40 | 913,194 |
| Oct 07, 2024 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | 475,443 |
| Oct 06, 2024 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | 864,794 |
| Oct 01, 2024 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | 1,053,495 |
| Sep 30, 2024 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | 742,663 |
| Sep 29, 2024 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 1,008,183 |
| Sep 26, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Sep 25, 2024 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | 299,334 |
| Sep 24, 2024 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 279,587 |
| Sep 23, 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 281,797 |
| Sep 22, 2024 | 13.00 | 12.90 | 12.80 | 12.90 | 12.90 | 41,756 |
| Sep 19, 2024 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 781,396 |
| Sep 18, 2024 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 540,522 |
| Sep 17, 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 350,016 |
| Sep 16, 2024 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | 816,790 |
| Sep 15, 2024 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | 610,716 |
| Sep 12, 2024 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 386,553 |
| Sep 11, 2024 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 578,222 |
| Sep 10, 2024 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 355,179 |
| Sep 09, 2024 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | 342,402 |
| Sep 08, 2024 | 13.20 | 13.40 | 12.80 | 13.30 | 13.30 | 950,335 |
| Sep 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Sep 04, 2024 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | 1,382,944 |
| Sep 03, 2024 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 413,910 |
| Sep 02, 2024 | 14.00 | 14.00 | 12.80 | 13.60 | 13.60 | 905,590 |
| Sep 01, 2024 | 13.40 | 13.90 | 13.30 | 13.50 | 13.50 | 1,464,089 |
| Aug 29, 2024 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | 479,713 |
| Aug 28, 2024 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 548,836 |
| Aug 27, 2024 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | 374,979 |
| Aug 26, 2024 | 14.30 | 14.30 | 13.80 | 13.90 | 13.90 | 659,820 |
| Aug 25, 2024 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 403,710 |
| Aug 22, 2024 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | 531,360 |
| Aug 21, 2024 | 13.90 | 14.10 | 13.60 | 14.00 | 14.00 | 852,083 |
| Aug 20, 2024 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | 274,152 |
| Aug 19, 2024 | 14.00 | 14.50 | 13.70 | 13.80 | 13.80 | 3,943,305 |
| Aug 18, 2024 | 14.00 | 14.30 | 13.70 | 14.00 | 14.00 | 1,188,614 |
| Aug 15, 2024 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | 533,947 |
| Aug 14, 2024 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 376,856 |
| Aug 12, 2024 | 14.10 | 13.90 | 13.70 | 13.80 | 13.80 | 590,264 |
| Aug 11, 2024 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 432,628 |
| Aug 08, 2024 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 585,486 |
| Aug 07, 2024 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 555,658 |
| Aug 06, 2024 | 13.50 | 14.20 | 13.70 | 13.80 | 13.80 | 417,246 |
| Aug 05, 2024 | 13.40 | 13.70 | 12.50 | 13.50 | 13.50 | 4,245,038 |
| Aug 04, 2024 | 14.80 | 14.80 | 13.70 | 13.80 | 13.80 | 2,977,376 |
| Aug 01, 2024 | 15.10 | 14.90 | 14.60 | 14.70 | 14.70 | 841,358 |
| Jul 31, 2024 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | 761,248 |
| Jul 30, 2024 | 15.10 | 15.50 | 14.80 | 15.30 | 15.30 | 1,082,494 |
| Jul 29, 2024 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | 692,334 |
| Jul 28, 2024 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | 1,904,843 |
| Jul 25, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 289,152 |
| Jul 24, 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 179,886 |
| Jul 23, 2024 | 15.20 | 15.60 | 15.20 | 15.50 | 15.50 | 387,423 |
| Jul 22, 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 91,504 |
| Jul 21, 2024 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 982,170 |
| Jul 18, 2024 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | 221,850 |
| Jul 17, 2024 | 15.50 | 15.70 | 15.30 | 15.40 | 15.40 | 718,931 |
| Jul 16, 2024 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | 234,646 |
| Jul 15, 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 488,178 |
| Jul 14, 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 868,896 |
| Jul 11, 2024 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | 630,697 |
| Jul 10, 2024 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | 531,052 |
| Jul 09, 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 321,078 |
| Jul 08, 2024 | 15.60 | 15.40 | 15.20 | 15.20 | 15.20 | 757,940 |
| Jul 07, 2024 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 364,715 |
| Jul 04, 2024 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 396,251 |
| Jul 03, 2024 | 15.40 | 15.50 | 15.10 | 15.30 | 15.30 | 914,286 |
| Jul 02, 2024 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | 768,262 |
| Jul 01, 2024 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 1,283,726 |
| Jun 30, 2024 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 1,725,675 |
| Jun 27, 2024 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | 374,838 |
| Jun 26, 2024 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | 361,715 |
| Jun 25, 2024 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | 631,118 |
| Jun 24, 2024 | 15.90 | 16.20 | 15.60 | 15.80 | 15.80 | 607,603 |
| Jun 23, 2024 | 16.50 | 16.50 | 15.50 | 15.90 | 15.90 | 1,260,573 |
| Jun 20, 2024 | 17.50 | 18.70 | 16.40 | 16.40 | 16.40 | 1,788,796 |
| Jun 19, 2024 | 18.00 | 18.00 | 17.20 | 17.50 | 17.50 | 886,584 |
| Jun 18, 2024 | 18.60 | 19.50 | 17.80 | 18.00 | 18.00 | 6,276,596 |
| Jun 17, 2024 | 16.30 | 17.60 | 16.30 | 17.40 | 17.40 | 2,043,492 |
| Jun 16, 2024 | 16.60 | 17.40 | 16.30 | 16.60 | 16.60 | 4,543,355 |
| Jun 13, 2024 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 452,111 |
| Jun 10, 2024 | 15.90 | 16.30 | 15.70 | 15.90 | 15.90 | 576,662 |
| Jun 09, 2024 | 15.00 | 16.10 | 15.00 | 15.90 | 15.90 | 1,438,130 |
| Jun 06, 2024 | 15.70 | 15.90 | 15.00 | 15.70 | 15.70 | 1,026,589 |
| Jun 05, 2024 | 15.30 | 15.50 | 14.80 | 15.40 | 15.40 | 1,121,454 |
| Jun 04, 2024 | 15.80 | 15.90 | 15.10 | 15.20 | 15.20 | 2,448,133 |
| Jun 03, 2024 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | 2,273,431 |
| Jun 02, 2024 | 18.00 | 18.20 | 16.60 | 16.80 | 16.80 | 4,773,043 |
| May 30, 2024 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 334,254 |
| May 29, 2024 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | 426,887 |
| May 28, 2024 | 16.90 | 17.10 | 16.60 | 16.80 | 16.80 | 476,694 |
| May 27, 2024 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | 486,261 |
| May 26, 2024 | 17.20 | 17.20 | 16.40 | 16.70 | 16.70 | 828,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.