Baladi Ltd (TLV:BLDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,239.00
+175.00 (2.89%)
At close: Apr 3, 2026
Baladi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6,128.00 | 6,322.00 | 5,900.00 | 6,064.00 | 6,064.00 | -1.04% | 46,112 |
| Mar 30, 2026 | 6,150.00 | 6,474.00 | 6,010.00 | 6,128.00 | 6,128.00 | -0.36% | 66,083 |
| Mar 27, 2026 | 6,148.00 | 6,299.00 | 5,917.00 | 6,150.00 | 6,150.00 | 1.97% | 50,521 |
| Mar 26, 2026 | 5,745.00 | 6,240.00 | 5,701.00 | 6,031.00 | 6,031.00 | 8.04% | 116,472 |
| Mar 25, 2026 | 5,570.00 | 5,700.00 | 5,547.00 | 5,582.00 | 5,582.00 | 0.22% | 7,287 |
| Mar 24, 2026 | 5,539.00 | 5,686.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.56% | 14,964 |
| Mar 23, 2026 | 5,379.00 | 5,581.00 | 5,378.00 | 5,539.00 | 5,539.00 | 2.97% | 11,965 |
| Mar 20, 2026 | 5,418.00 | 5,500.00 | 5,364.00 | 5,379.00 | 5,379.00 | -0.72% | 4,281 |
| Mar 19, 2026 | 5,396.00 | 5,563.00 | 5,396.00 | 5,418.00 | 5,418.00 | 0.41% | 14,062 |
| Mar 18, 2026 | 5,636.00 | 5,636.00 | 5,311.00 | 5,396.00 | 5,396.00 | -2.53% | 47,411 |
| Mar 17, 2026 | 5,610.00 | 5,613.00 | 5,530.00 | 5,536.00 | 5,536.00 | -0.54% | 6,559 |
| Mar 16, 2026 | 5,640.00 | 5,742.00 | 5,542.00 | 5,566.00 | 5,566.00 | -1.31% | 9,864 |
| Mar 13, 2026 | 5,554.00 | 5,669.00 | 5,509.00 | 5,640.00 | 5,640.00 | 1.55% | 15,630 |
| Mar 12, 2026 | 5,577.00 | 5,667.00 | 5,501.00 | 5,554.00 | 5,554.00 | -0.41% | 11,128 |
| Mar 11, 2026 | 5,550.00 | 5,717.00 | 5,500.00 | 5,577.00 | 5,577.00 | 0.81% | 24,370 |
| Mar 10, 2026 | 5,573.00 | 5,589.00 | 5,491.00 | 5,532.00 | 5,532.00 | 1.49% | 24,442 |
| Mar 9, 2026 | 5,522.00 | 5,748.00 | 5,451.00 | 5,451.00 | 5,451.00 | -1.29% | 58,889 |
| Mar 6, 2026 | 5,311.00 | 5,700.00 | 5,311.00 | 5,522.00 | 5,522.00 | 3.97% | 46,729 |
| Mar 5, 2026 | 5,144.00 | 5,356.00 | 5,118.00 | 5,311.00 | 5,311.00 | 3.77% | 125,085 |
| Mar 4, 2026 | 5,175.00 | 5,289.00 | 5,104.00 | 5,118.00 | 5,118.00 | 1.03% | 8,168 |
| Mar 2, 2026 | 5,170.00 | 5,311.00 | 5,002.00 | 5,066.00 | 5,066.00 | 3.45% | 18,277 |
| Feb 27, 2026 | 4,790.00 | 4,960.00 | 4,790.00 | 4,897.00 | 4,897.00 | 2.23% | 7,883 |
| Feb 26, 2026 | 4,900.00 | 5,072.00 | 4,790.00 | 4,790.00 | 4,790.00 | -2.24% | 15,002 |
| Feb 25, 2026 | 5,140.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.54% | 34,614 |
| Feb 24, 2026 | 5,046.00 | 5,250.00 | 4,936.00 | 5,080.00 | 5,080.00 | 0.67% | 30,124 |
| Feb 23, 2026 | 5,066.00 | 5,224.00 | 5,008.00 | 5,046.00 | 5,046.00 | -0.39% | 8,928 |
| Feb 20, 2026 | 5,052.00 | 5,099.00 | 5,047.00 | 5,066.00 | 5,066.00 | 0.28% | 929 |
| Feb 19, 2026 | 5,057.00 | 5,226.00 | 5,000.00 | 5,052.00 | 5,052.00 | -0.10% | 19,115 |
| Feb 18, 2026 | 5,099.00 | 5,189.00 | 5,012.00 | 5,057.00 | 5,057.00 | -0.82% | 13,533 |
| Feb 17, 2026 | 5,158.00 | 5,299.00 | 5,048.00 | 5,099.00 | 5,099.00 | -1.14% | 90,131 |
| Feb 16, 2026 | 5,253.00 | 5,400.00 | 5,120.00 | 5,158.00 | 5,158.00 | 0.16% | 10,492 |
| Feb 13, 2026 | 4,813.00 | 5,230.00 | 4,813.00 | 5,150.00 | 5,150.00 | 6.56% | 23,314 |
| Feb 12, 2026 | 4,887.00 | 4,884.00 | 4,725.00 | 4,833.00 | 4,833.00 | -1.10% | 14,630 |
| Feb 11, 2026 | 5,000.00 | 5,040.00 | 4,859.00 | 4,887.00 | 4,887.00 | -0.16% | 4,693 |
| Feb 10, 2026 | 4,921.00 | 5,000.00 | 4,820.00 | 4,895.00 | 4,895.00 | -0.53% | 5,511 |
| Feb 9, 2026 | 4,954.00 | 5,051.00 | 4,900.00 | 4,921.00 | 4,921.00 | -0.67% | 10,545 |
| Feb 6, 2026 | 4,839.00 | 4,970.00 | 4,839.00 | 4,954.00 | 4,954.00 | 2.38% | 9,044 |
| Feb 5, 2026 | 4,884.00 | 4,996.00 | 4,760.00 | 4,839.00 | 4,839.00 | -0.92% | 29,375 |
| Feb 4, 2026 | 4,947.00 | 5,050.00 | 4,864.00 | 4,884.00 | 4,884.00 | -1.27% | 7,432 |
| Feb 3, 2026 | 4,762.00 | 5,000.00 | 4,701.00 | 4,947.00 | 4,947.00 | 4.65% | 14,549 |
| Feb 2, 2026 | 4,788.00 | 4,855.00 | 4,690.00 | 4,727.00 | 4,727.00 | -1.27% | 9,803 |
| Jan 30, 2026 | 4,670.00 | 4,850.00 | 4,601.00 | 4,788.00 | 4,788.00 | 2.53% | 10,934 |
| Jan 29, 2026 | 4,715.00 | 4,834.00 | 4,641.00 | 4,670.00 | 4,670.00 | -0.95% | 6,353 |
| Jan 28, 2026 | 4,722.00 | 4,915.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.15% | 8,975 |
| Jan 27, 2026 | 4,694.00 | 4,837.00 | 4,671.00 | 4,722.00 | 4,722.00 | 0.60% | 4,122 |
| Jan 26, 2026 | 4,713.00 | 4,915.00 | 4,670.00 | 4,694.00 | 4,694.00 | -0.40% | 9,045 |
| Jan 23, 2026 | 4,694.00 | 4,812.00 | 4,679.00 | 4,713.00 | 4,713.00 | 0.40% | 5,687 |
| Jan 22, 2026 | 4,696.00 | 4,900.00 | 4,660.00 | 4,694.00 | 4,694.00 | -0.04% | 14,719 |
| Jan 21, 2026 | 4,747.00 | 4,955.00 | 4,590.00 | 4,696.00 | 4,696.00 | -1.07% | 11,451 |
| Jan 20, 2026 | 4,857.00 | 4,857.00 | 4,697.00 | 4,747.00 | 4,747.00 | 1.35% | 10,389 |