Tel Aviv - Delayed Quote ILA

Bee-io Honey Ltd. (BHNY.TA)

Compare
206.00
+5.80
+(2.90%)
At close: 2:35:06 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025200.20207.00205.90206.00206.005,250
Jan 19, 2025200.20200.20200.20200.20200.20-
Jan 16, 2025204.10204.10192.80200.20200.207,815
Jan 15, 2025204.30203.80203.80204.10204.10351
Jan 14, 2025195.60206.90195.70204.30204.309,121
Jan 13, 2025192.80202.00192.80195.60195.6035,967
Jan 12, 2025206.60214.50195.20207.70207.7013,496
Jan 9, 2025202.70210.50210.50206.60206.60500
Jan 8, 2025211.40214.80195.20202.70202.7019,635
Jan 7, 2025222.00222.00209.90211.40211.4012,539
Jan 6, 2025218.60232.60218.70219.70219.7015,838
Jan 5, 2025213.80226.50213.20218.60218.609,376
Jan 2, 2025199.40215.00199.40213.80213.805,732
Jan 1, 2025196.20204.00196.00199.40199.402,211
Dec 31, 2024202.50202.50190.60196.20196.2031,215
Dec 30, 2024201.50213.00190.00202.50202.5038,762
Dec 29, 2024203.10210.00188.10201.50201.506,983
Dec 26, 2024190.80213.80190.80203.10203.1028,953
Dec 25, 2024178.20198.30180.00190.80190.8049,310
Dec 24, 2024179.00180.00165.30178.20178.2033,038
Dec 23, 2024151.30190.00160.00174.40174.40167,137
Dec 22, 2024155.00153.00150.00151.30151.304,502
Dec 19, 2024155.00155.00155.00155.00155.002,543
Dec 18, 2024165.80165.80153.20159.80159.8010,104
Dec 17, 2024155.90170.00155.90165.80165.8019,756
Dec 16, 2024155.80156.00150.00150.10150.1022,248
Dec 15, 2024163.00157.00152.00155.80155.8011,890
Dec 12, 2024144.70173.40150.10163.00163.0067,187
Dec 11, 2024150.60154.00143.00144.70144.705,720
Dec 10, 2024150.80155.00150.00150.60150.6028,091
Dec 9, 2024150.90157.10150.70150.80150.8045,121
Dec 8, 2024151.00154.00148.00150.90150.9034,964
Dec 5, 2024156.10156.10152.10154.10154.1015,286
Dec 4, 2024162.00165.00156.10161.00161.0050,035
Dec 3, 2024166.00170.00166.00168.60168.6027,540
Dec 2, 2024181.10181.10165.30173.00173.0073,326
Dec 1, 2024190.10190.30180.40181.10181.1035,467
Nov 28, 2024185.60191.00189.90190.10190.102,671
Nov 27, 2024201.10194.00183.00185.60185.6021,606
Nov 26, 2024201.50200.90200.90201.10201.10500
Nov 25, 2024209.10212.00194.50201.50201.5031,584
Nov 24, 2024220.80220.80205.00212.20212.204,705
Nov 21, 2024215.00229.00209.90220.80220.8041,637
Nov 20, 2024207.60218.90211.90215.00215.004,969
Nov 19, 2024210.00211.60193.00207.60207.6011,495
Nov 18, 2024200.00209.90200.00203.10203.1015,023
Nov 17, 2024193.00211.70188.00209.20209.2025,556
Nov 14, 2024199.80211.90191.10193.00193.0043,321
Nov 13, 2024215.10215.00197.00199.80199.8078,477
Nov 12, 2024187.00220.00185.00215.10215.10432,069
Nov 11, 2024174.60180.40167.10174.20174.2011,427
Nov 10, 2024150.00177.00141.10174.60174.60316,581
Nov 7, 2024289.90289.90200.00205.50205.50139,764
Nov 6, 2024295.00297.00251.00266.40266.4016,164
Nov 5, 2024239.70309.00239.70271.90271.9013,216
Nov 4, 2024300.00317.00296.10303.80303.801,448
Nov 3, 2024287.70334.80285.00310.60310.6016,627
Oct 31, 2024273.20288.00273.20278.90278.904,643
Oct 30, 2024286.80287.00250.30273.20273.209,661
Oct 29, 2024287.00287.00266.00286.80286.8038,508
Oct 28, 2024256.80276.80276.80276.80276.80949
Oct 27, 2024225.70276.70225.50256.80256.8018,095
Oct 22, 2024227.10248.00220.00225.70225.701,274
Oct 21, 2024227.00249.00217.00227.10227.1018,326
Oct 20, 2024240.00250.00220.20230.50230.5026,357
Oct 15, 2024259.90251.00245.10250.40250.404,725
Oct 14, 2024255.00280.00250.00259.90259.9016,677
Oct 13, 2024279.50279.50279.50279.50279.50-
Oct 10, 2024281.20267.20267.20279.50279.5090
Oct 9, 2024278.90294.00272.10281.20281.2028,959
Oct 8, 2024242.20290.00240.00278.90278.9068,463
Oct 7, 2024242.10264.00232.00242.20242.205,095
Oct 6, 2024245.60267.90241.40242.10242.107,483
Oct 1, 2024269.90269.90245.50245.60245.602,250
Sep 30, 2024268.00269.90268.00268.20268.202,030
Sep 29, 2024269.90269.90269.90269.90269.90-
Sep 26, 2024269.90269.90269.90269.90269.90-
Sep 25, 2024270.00270.00269.90269.90269.90908
Sep 24, 2024248.00248.00248.00248.00248.00-
Sep 23, 2024261.20250.00241.00248.00248.0011,674
Sep 22, 2024252.70295.00280.00261.20261.20170
Sep 19, 2024255.40272.00252.40252.70252.701,003
Sep 18, 2024281.50257.00254.40255.40255.401,924
Sep 17, 2024281.50281.50281.50281.50281.50-
Sep 16, 2024281.50281.50281.50281.50281.50-
Sep 15, 2024281.50281.50281.50281.50281.50-
Sep 12, 2024288.00288.00261.00281.50281.504,882
Sep 11, 2024299.00293.00268.20270.50270.502,959
Sep 10, 2024299.00299.00299.00299.00299.00-
Sep 9, 2024310.00310.00299.00299.00299.003,277
Sep 8, 2024297.60297.60297.60297.60297.6016
Sep 5, 2024297.60297.60297.60297.60297.60-
Sep 4, 2024297.60297.60297.60297.60297.60-
Sep 3, 2024297.60297.60297.60297.60297.60-
Sep 2, 2024297.80290.00290.00297.60297.6016
Sep 1, 2024297.80297.80297.80297.80297.8020
Aug 29, 2024303.00303.00284.00297.80297.80534
Aug 28, 2024307.20307.20307.20307.20307.20-
Aug 27, 2024287.90320.00296.70307.20307.207,424
Aug 26, 2024284.90296.60296.60287.90287.90168
Aug 25, 2024286.60265.10265.10284.90284.9050
Aug 22, 2024287.70260.30260.30286.60286.6025
Aug 21, 2024293.70288.00264.10287.70287.701,074
Aug 20, 2024282.10296.80250.10293.70293.703,897
Aug 19, 2024279.80297.10274.00282.10282.10423
Aug 18, 2024272.00279.90272.00279.80279.80925
Aug 15, 2024272.50272.50272.50272.50272.50-
Aug 14, 2024276.30260.10260.10272.50272.50153
Aug 12, 2024273.60280.00274.00276.30276.306,325
Aug 11, 2024278.00278.00277.00273.60273.60535
Aug 8, 2024257.20257.20257.20257.20257.20-
Aug 7, 2024257.20257.20257.20257.20257.20-
Aug 6, 2024246.70278.00252.00257.20257.201,428
Aug 5, 2024258.00262.00236.10246.70246.703,940
Aug 4, 2024257.00269.90257.00259.50259.505,160
Aug 1, 2024307.30292.00275.10285.00285.004,343
Jul 31, 2024307.30307.30307.30307.30307.30-
Jul 30, 2024303.30317.00288.10307.30307.305,497
Jul 29, 2024317.00310.00302.80303.30303.302,799
Jul 28, 2024317.00317.00317.00317.00317.00152
Jul 25, 2024317.90317.00317.00317.00317.001,572
Jul 24, 2024318.40317.40317.40317.90317.90307
Jul 23, 2024324.30312.00312.00318.40318.40292
Jul 22, 2024325.10324.40324.20324.30324.301,744
Jul 21, 2024 1:10 Stock Splits
Jul 21, 2024330.00330.00319.00325.10325.102,240
Jul 18, 2024325.00349.00325.00330.00330.005,570
Jul 17, 2024310.00348.00310.00325.00325.007,502
Jul 16, 2024293.00330.00293.00321.00321.005,322
Jul 15, 2024306.00295.00291.00293.00293.002,021
Jul 14, 2024311.00317.00291.00306.00306.009,384
Jul 11, 2024336.00350.00310.00335.00335.009,034
Jul 10, 2024333.00345.00320.00336.00336.001,849
Jul 9, 2024329.00347.00329.00333.00333.003,218
Jul 8, 2024322.00340.00323.00337.00337.006,546
Jul 7, 2024301.00332.00301.00322.00322.0013,761
Jul 4, 2024301.00301.00301.00301.00301.00-
Jul 3, 2024303.00298.00298.00301.00301.00201
Jul 2, 2024302.00302.00302.00303.00303.00493
Jul 1, 2024300.00310.00296.00304.00304.003,425
Jun 30, 2024310.00305.00305.00305.00305.001,356
Jun 27, 2024310.00310.00310.00310.00310.00140
Jun 26, 2024330.00330.00304.00310.00310.005,281
Jun 25, 2024330.00329.00318.00327.00327.00259
Jun 24, 2024330.00330.00330.00330.00330.00-
Jun 23, 2024324.00339.00329.00330.00330.00695
Jun 20, 2024330.00330.00314.00324.00324.002,106
Jun 19, 2024322.00333.00325.00330.00330.001,609
Jun 18, 2024340.00353.00306.00322.00322.0011,295
Jun 17, 2024349.00341.00340.00340.00340.001,550
Jun 16, 2024351.00350.00341.00349.00349.00233
Jun 13, 2024358.00355.00345.00351.00351.001,003
Jun 10, 2024349.00368.00349.00358.00358.00678
Jun 9, 2024351.00364.00350.00361.00361.002,927
Jun 6, 2024365.00365.00342.00351.00351.007,503
Jun 5, 2024364.00378.00355.00374.00374.002,496
Jun 4, 2024360.00372.00352.00364.00364.00176
Jun 3, 2024358.00360.00354.00360.00360.005,105
Jun 2, 2024373.00373.00353.00358.00358.00875
May 30, 2024358.00360.00360.00359.00359.00200
May 29, 2024371.00374.00351.00358.00358.002,152
May 28, 2024373.00370.00370.00371.00371.00279
May 27, 2024371.00375.00375.00373.00373.00202
May 26, 2024356.00380.00355.00371.00371.006,416
May 23, 2024359.00369.00350.00356.00356.004,408
May 22, 2024375.00370.00350.00358.00358.0015,255
May 21, 2024393.00420.00361.00375.00375.0016,438
May 20, 2024389.00420.00385.00407.00407.0017,029
May 19, 2024390.00390.00390.00390.00390.00-
May 16, 2024375.00396.00362.00390.00390.005,863
May 15, 2024371.00390.00350.00375.00375.0010,982
May 12, 2024391.00389.00370.00374.00374.003,052
May 9, 2024391.00400.00381.00391.00391.005,298
May 8, 2024405.00414.00382.00400.00400.006,149
May 7, 2024422.00422.00400.00405.00405.0015,642
May 6, 2024450.00450.00407.00427.00427.0013,764
May 5, 2024459.00459.00429.00449.00449.006,638
May 2, 2024482.00481.00446.00451.00451.009,516
May 1, 2024509.00509.00480.00482.00482.003,480
Apr 30, 2024493.00505.00486.00490.00490.007,169
Apr 25, 2024488.00547.00488.00518.00518.0010,192
Apr 24, 2024455.00497.00455.00475.00475.002,902
Apr 21, 2024480.00480.00442.00453.00453.0019,147
Apr 18, 2024530.00530.00491.00501.00501.004,358
Apr 17, 2024549.00549.00549.00530.00530.0020
Apr 16, 2024537.00537.00503.00529.00529.002,353
Apr 15, 2024550.00550.00506.00519.00519.008,470
Apr 14, 2024564.00564.00533.00549.00549.002,516
Apr 11, 2024599.00599.00550.00564.00564.003,000
Apr 10, 2024595.00600.00562.00580.00580.001,355
Apr 9, 2024612.00612.00550.00576.00576.0011,038
Apr 8, 2024618.00618.00601.00612.00612.00878
Apr 4, 2024640.00640.00564.00580.00580.008,188
Apr 3, 2024650.00650.00614.00617.00617.002,174
Apr 2, 2024648.00648.00619.00631.00631.004,075
Apr 1, 2024675.00675.00640.00648.00648.002,177
Mar 31, 2024678.00678.00646.00652.00652.001,522
Mar 28, 2024674.00664.00660.00662.00662.00636
Mar 27, 2024679.00678.00670.00674.00674.00240
Mar 26, 2024689.00689.00678.00679.00679.00530
Mar 25, 2024680.00680.00677.00678.00678.00223
Mar 21, 2024677.00685.00654.00677.00677.00870
Mar 20, 2024687.00687.00645.00677.00677.002,455
Mar 19, 2024668.00684.00665.00667.00667.002,322
Mar 18, 2024684.00699.00634.00655.00655.008,974
Mar 17, 2024679.00679.00658.00660.00660.001,032
Mar 14, 2024679.00679.00645.00660.00660.003,554
Mar 13, 2024730.00730.00650.00658.00658.0015,463
Mar 12, 2024708.00736.00683.00717.00717.0014,686
Mar 11, 2024660.00700.00660.00688.00688.0016,329
Mar 10, 2024670.00670.00643.00647.00647.00931
Mar 7, 2024663.00702.00640.00645.00645.008,506
Mar 6, 2024691.00691.00691.00691.00691.00-
Mar 5, 2024708.00708.00689.00691.00691.003,184
Mar 4, 2024727.00727.00660.00683.00683.005,237
Mar 3, 2024721.00721.00709.00711.00711.00251
Feb 29, 2024706.00715.00677.00694.00694.002,701
Feb 28, 2024708.00711.00688.00706.00706.003,008
Feb 26, 2024720.00720.00680.00683.00683.006,383
Feb 25, 2024698.00724.00698.00705.00705.005,562
Feb 22, 2024708.00719.00664.00698.00698.005,690
Feb 21, 2024700.00730.00693.00708.00708.003,616
Feb 20, 2024744.00744.00691.00696.00696.0012,119
Feb 19, 2024752.00752.00727.00729.00729.002,001
Feb 18, 2024754.00760.00729.00738.00738.003,300
Feb 15, 2024747.00770.00732.00754.00754.004,297
Feb 14, 2024740.00740.00722.00729.00729.005,525
Feb 13, 2024755.00770.00750.00753.00753.001,242
Feb 12, 2024776.00799.00750.00772.00772.003,998
Feb 11, 2024776.00793.00740.00758.00758.004,472
Feb 8, 2024792.00795.00767.00776.00776.005,048
Feb 7, 2024796.00838.00790.00806.00806.008,661
Feb 6, 2024760.00839.00760.00796.00796.0027,680
Feb 5, 2024746.00770.00729.00754.00754.008,798
Feb 4, 2024741.00755.00740.00746.00746.002,299
Feb 1, 2024757.00757.00731.00741.00741.004,653
Jan 31, 2024770.00781.00756.00767.00767.003,795
Jan 30, 2024778.00793.00757.00770.00770.008,209
Jan 29, 2024808.00808.00765.00775.00775.007,258
Jan 28, 2024824.00815.00793.00798.00798.006,387
Jan 25, 2024828.00837.00811.00824.00824.005,676
Jan 24, 2024802.00840.00802.00828.00828.006,201
Jan 23, 2024819.00819.00801.00802.00802.003,384
Jan 22, 2024844.00844.00815.00819.00819.0011,942
Jan 21, 2024851.00863.00830.00844.00844.006,111