Bubbles Intergroup Ltd (BBLS.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 05:24PM IDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 32.10 | 33.60 | 30.40 | 33.60 | 33.60 | 57,058 |
| 24 June 2024 | 32.30 | 36.00 | 32.30 | 33.10 | 33.10 | 31,907 |
| 23 June 2024 | 33.50 | 34.00 | 31.40 | 32.30 | 32.30 | 148,302 |
| 20 June 2024 | 34.30 | 34.20 | 33.00 | 33.50 | 33.50 | 11,724 |
| 19 June 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 18 June 2024 | 34.30 | 34.90 | 33.00 | 34.30 | 34.30 | 182,627 |
| 17 June 2024 | 34.60 | 35.40 | 33.00 | 34.30 | 34.30 | 39,523 |
| 16 June 2024 | 34.80 | 35.10 | 34.50 | 34.60 | 34.60 | 29,796 |
| 13 June 2024 | 34.10 | 35.30 | 34.10 | 34.80 | 34.80 | 37,952 |
| 10 June 2024 | 36.10 | 36.00 | 33.40 | 35.30 | 35.30 | 96,432 |
| 09 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 06 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 500 |
| 05 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 04 June 2024 | 37.60 | 36.50 | 35.70 | 36.10 | 36.10 | 29,905 |
| 03 June 2024 | 38.00 | 38.90 | 35.90 | 37.60 | 37.60 | 37,629 |
| 02 June 2024 | 37.20 | 38.60 | 36.00 | 36.50 | 36.50 | 61,651 |
| 30 May 2024 | 38.60 | 37.20 | 37.20 | 37.20 | 37.20 | 8,049 |
| 29 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 28 May 2024 | 38.50 | 38.60 | 38.60 | 38.60 | 38.60 | 10,362 |
| 27 May 2024 | 38.60 | 38.60 | 36.60 | 38.50 | 38.50 | 3,045 |
| 26 May 2024 | 37.40 | 38.70 | 38.40 | 38.60 | 38.60 | 72,946 |
| 23 May 2024 | 37.90 | 38.40 | 36.60 | 37.40 | 37.40 | 71,411 |
| 22 May 2024 | 38.70 | 38.80 | 37.30 | 37.90 | 37.90 | 92,767 |
| 21 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 7,893 |
| 20 May 2024 | 39.60 | 39.60 | 38.10 | 38.70 | 38.70 | 40,274 |
| 19 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 16 May 2024 | 39.30 | 40.00 | 37.50 | 38.60 | 38.60 | 119,787 |
| 15 May 2024 | 37.10 | 38.00 | 36.70 | 37.80 | 37.80 | 54,181 |
| 12 May 2024 | 37.00 | 37.90 | 35.90 | 37.10 | 37.10 | 76,863 |
| 09 May 2024 | 36.60 | 38.00 | 35.80 | 37.00 | 37.00 | 115,927 |
| 08 May 2024 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 136,117 |
| 07 May 2024 | 35.80 | 37.50 | 36.00 | 37.00 | 37.00 | 70,337 |
| 06 May 2024 | 36.00 | 37.00 | 34.90 | 35.80 | 35.80 | 158,818 |
| 05 May 2024 | 37.30 | 37.20 | 35.00 | 36.00 | 36.00 | 113,000 |
| 02 May 2024 | 36.70 | 37.50 | 37.20 | 37.30 | 37.30 | 21,730 |
| 01 May 2024 | 37.00 | 37.50 | 36.10 | 36.70 | 36.70 | 35,514 |
| 30 Apr 2024 | 36.10 | 37.70 | 36.00 | 37.00 | 37.00 | 82,847 |
| 25 Apr 2024 | 35.10 | 37.10 | 35.10 | 36.10 | 36.10 | 57,116 |
| 24 Apr 2024 | 36.00 | 37.60 | 36.10 | 37.20 | 37.20 | 84,457 |
| 21 Apr 2024 | 37.60 | 37.60 | 34.70 | 36.00 | 36.00 | 90,515 |
| 18 Apr 2024 | 35.00 | 38.00 | 33.00 | 36.20 | 36.20 | 109,581 |
| 17 Apr 2024 | 36.30 | 36.30 | 33.00 | 34.50 | 34.50 | 246,026 |
| 16 Apr 2024 | 34.10 | 37.90 | 34.10 | 36.30 | 36.30 | 306,453 |
| 15 Apr 2024 | 31.50 | 34.90 | 31.50 | 32.80 | 32.80 | 373,915 |
| 14 Apr 2024 | 31.20 | 32.30 | 30.00 | 31.30 | 31.30 | 95,692 |
| 11 Apr 2024 | 30.00 | 32.10 | 30.00 | 31.20 | 31.20 | 70,431 |
| 10 Apr 2024 | 31.60 | 32.60 | 30.50 | 30.90 | 30.90 | 381,705 |
| 09 Apr 2024 | 36.00 | 36.00 | 30.00 | 30.40 | 30.40 | 239,910 |
| 08 Apr 2024 | 33.80 | 34.00 | 30.90 | 32.30 | 32.30 | 548,620 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 33.00 | 35.30 | 31.80 | 32.80 | 32.80 | 110,146 |
| 03 Apr 2024 | 36.50 | 36.50 | 32.60 | 34.30 | 34.30 | 120,637 |
| 02 Apr 2024 | 34.30 | 38.00 | 34.80 | 36.00 | 36.00 | 63,796 |
| 01 Apr 2024 | 35.70 | 35.70 | 30.10 | 34.30 | 34.30 | 161,664 |
| 31 Mar 2024 | 37.60 | 36.50 | 35.40 | 35.70 | 35.70 | 208,473 |
| 28 Mar 2024 | 37.40 | 38.20 | 36.10 | 37.60 | 37.60 | 12,000 |
| 27 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 26 Mar 2024 | 37.90 | 37.90 | 37.40 | 37.40 | 37.40 | 58,920 |
| 25 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 8,700 |
| 21 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 8,000 |
| 20 Mar 2024 | 37.20 | 38.40 | 36.70 | 37.10 | 37.10 | 34,346 |
| 19 Mar 2024 | 38.30 | 37.50 | 37.00 | 37.20 | 37.20 | 5,902 |
| 18 Mar 2024 | 38.50 | 38.50 | 36.60 | 38.30 | 38.30 | 6,028 |
| 17 Mar 2024 | 36.90 | 38.30 | 36.50 | 37.90 | 37.90 | 24,300 |
| 14 Mar 2024 | 36.10 | 38.00 | 36.10 | 36.90 | 36.90 | 72,000 |
| 13 Mar 2024 | 36.60 | 37.80 | 35.00 | 36.10 | 36.10 | 92,272 |
| 12 Mar 2024 | 36.90 | 37.00 | 36.00 | 36.60 | 36.60 | 48,197 |
| 11 Mar 2024 | 35.00 | 36.30 | 35.00 | 35.40 | 35.40 | 49,977 |
| 10 Mar 2024 | 33.30 | 34.00 | 33.20 | 33.70 | 33.70 | 38,400 |
| 07 Mar 2024 | 31.80 | 32.80 | 31.80 | 32.20 | 32.20 | 48,720 |
| 06 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 05 Mar 2024 | 30.00 | 32.00 | 30.40 | 30.70 | 30.70 | 91,503 |
| 04 Mar 2024 | 29.30 | 32.20 | 29.30 | 30.00 | 30.00 | 89,565 |
| 03 Mar 2024 | 29.20 | 30.80 | 29.00 | 29.30 | 29.30 | 303,868 |
| 29 Feb 2024 | 31.10 | 31.10 | 28.00 | 29.20 | 29.20 | 152,957 |
| 28 Feb 2024 | 29.90 | 31.50 | 28.80 | 30.10 | 30.10 | 409,635 |
| 26 Feb 2024 | 28.20 | 31.00 | 26.00 | 28.70 | 28.70 | 851,572 |
| 25 Feb 2024 | 29.00 | 31.10 | 26.00 | 28.20 | 28.20 | 283,541 |
| 22 Feb 2024 | 31.20 | 31.20 | 27.90 | 29.00 | 29.00 | 181,729 |
| 21 Feb 2024 | 31.60 | 32.00 | 30.00 | 30.80 | 30.80 | 82,534 |
| 20 Feb 2024 | 35.10 | 35.10 | 30.10 | 31.60 | 31.60 | 88,628 |
| 19 Feb 2024 | 34.70 | 35.00 | 32.70 | 34.00 | 34.00 | 41,642 |
| 18 Feb 2024 | 29.70 | 32.70 | 29.70 | 32.50 | 32.50 | 15,226 |
| 15 Feb 2024 | 32.70 | 32.70 | 29.90 | 30.80 | 30.80 | 36,248 |
| 14 Feb 2024 | 28.20 | 32.40 | 28.60 | 30.60 | 30.60 | 96,607 |
| 13 Feb 2024 | 28.40 | 28.80 | 27.00 | 28.20 | 28.20 | 7,810 |
| 12 Feb 2024 | 28.70 | 29.30 | 27.70 | 28.40 | 28.40 | 34,323 |
| 11 Feb 2024 | 27.50 | 29.90 | 28.00 | 28.70 | 28.70 | 23,265 |
| 08 Feb 2024 | 26.20 | 28.20 | 27.20 | 27.50 | 27.50 | 29,176 |
| 07 Feb 2024 | 25.10 | 30.00 | 25.70 | 26.20 | 26.20 | 17,000 |
| 06 Feb 2024 | 27.10 | 26.60 | 25.00 | 25.10 | 25.10 | 47,855 |
| 05 Feb 2024 | 28.10 | 27.20 | 26.90 | 27.10 | 27.10 | 17,951 |
| 04 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 01 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 31 Jan 2024 | 29.60 | 29.50 | 27.90 | 28.10 | 28.10 | 28,428 |
| 30 Jan 2024 | 28.30 | 30.10 | 28.70 | 29.60 | 29.60 | 6,678 |
| 29 Jan 2024 | 28.20 | 28.50 | 28.50 | 28.30 | 28.30 | 1,733 |
| 28 Jan 2024 | 29.10 | 29.20 | 28.00 | 28.20 | 28.20 | 22,500 |
| 25 Jan 2024 | 27.80 | 30.80 | 26.20 | 29.10 | 29.10 | 23,115 |
| 24 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.