Baladi Ltd (TLV:BLDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,800.00
-242.00 (-3.01%)
At close: Jun 3, 2026
Baladi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8,042.00 | 8,300.00 | 7,660.00 | 7,800.00 | 7,800.00 | -3.01% | 34,316 |
| Jun 2, 2026 | 7,955.00 | 8,177.00 | 7,901.00 | 8,042.00 | 8,042.00 | 1.81% | 22,639 |
| Jun 1, 2026 | 7,780.00 | 8,059.00 | 7,400.00 | 7,899.00 | 7,899.00 | 1.53% | 45,070 |
| May 29, 2026 | 7,998.00 | 7,998.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.20% | 36,081 |
| May 28, 2026 | 7,710.00 | 8,096.00 | 7,501.00 | 7,688.00 | 7,688.00 | 4.53% | 44,288 |
| May 27, 2026 | 7,388.00 | 7,692.00 | 7,355.00 | 7,355.00 | 7,355.00 | -0.45% | 31,915 |
| May 26, 2026 | 6,964.00 | 7,397.00 | 6,860.00 | 7,388.00 | 7,388.00 | 6.09% | 24,967 |
| May 25, 2026 | 6,874.00 | 7,213.00 | 6,850.00 | 6,964.00 | 6,964.00 | 1.31% | 24,013 |
| May 20, 2026 | 6,801.00 | 6,994.00 | 6,649.00 | 6,874.00 | 6,874.00 | 1.07% | 24,435 |
| May 19, 2026 | 6,798.00 | 7,121.00 | 6,272.00 | 6,801.00 | 6,801.00 | 1.60% | 72,874 |
| May 18, 2026 | 7,000.00 | 7,181.00 | 6,601.00 | 6,694.00 | 6,694.00 | -4.34% | 22,380 |
| May 15, 2026 | 6,847.00 | 7,034.00 | 6,778.00 | 6,998.00 | 6,998.00 | 2.21% | 26,716 |
| May 14, 2026 | 6,731.00 | 7,111.00 | 6,600.00 | 6,847.00 | 6,847.00 | 2.81% | 38,074 |
| May 13, 2026 | 6,469.00 | 6,763.00 | 6,469.00 | 6,660.00 | 6,660.00 | 2.95% | 16,996 |
| May 12, 2026 | 6,480.00 | 6,548.00 | 6,240.00 | 6,469.00 | 6,469.00 | 1.08% | 26,411 |
| May 11, 2026 | 6,222.00 | 6,640.00 | 6,222.00 | 6,400.00 | 6,400.00 | 2.86% | 75,267 |
| May 8, 2026 | 5,940.00 | 6,367.00 | 5,927.00 | 6,222.00 | 6,222.00 | 4.77% | 32,531 |
| May 7, 2026 | 6,377.00 | 6,377.00 | 5,832.00 | 5,939.00 | 5,939.00 | -3.76% | 85,831 |
| May 6, 2026 | 5,977.00 | 6,300.00 | 5,930.00 | 6,171.00 | 6,171.00 | 3.07% | 45,263 |
| May 5, 2026 | 6,094.00 | 6,094.00 | 5,900.00 | 5,987.00 | 5,987.00 | -1.76% | 35,123 |
| May 4, 2026 | 6,138.00 | 6,300.00 | 5,958.00 | 6,094.00 | 6,094.00 | -0.72% | 37,650 |
| May 1, 2026 | 6,000.00 | 6,284.00 | 6,000.00 | 6,138.00 | 6,138.00 | 2.30% | 25,287 |
| Apr 30, 2026 | 6,200.00 | 6,322.00 | 5,860.00 | 6,000.00 | 6,000.00 | -3.23% | 84,600 |
| Apr 29, 2026 | 6,550.00 | 6,643.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.29% | 23,369 |
| Apr 28, 2026 | 6,445.00 | 6,611.00 | 6,299.00 | 6,345.00 | 6,345.00 | -1.55% | 22,480 |
| Apr 27, 2026 | 6,378.00 | 6,566.00 | 6,377.00 | 6,445.00 | 6,445.00 | 1.05% | 26,921 |
| Apr 24, 2026 | 6,354.00 | 6,498.00 | 6,354.00 | 6,378.00 | 6,378.00 | 0.38% | 24,188 |
| Apr 23, 2026 | 6,080.00 | 6,526.00 | 6,063.00 | 6,354.00 | 6,354.00 | 4.51% | 86,877 |
| Apr 20, 2026 | 6,099.00 | 6,263.00 | 5,900.00 | 6,080.00 | 6,080.00 | -0.31% | 35,456 |
| Apr 17, 2026 | 6,000.00 | 6,268.00 | 6,000.00 | 6,099.00 | 6,099.00 | - | 14,715 |
| Apr 16, 2026 | 6,190.00 | 6,199.00 | 6,007.00 | 6,099.00 | 6,099.00 | 0.51% | 12,552 |
| Apr 15, 2026 | 6,068.00 | 6,145.00 | 5,931.00 | 6,068.00 | 6,068.00 | - | 15,233 |
| Apr 14, 2026 | 6,049.00 | 6,348.00 | 6,049.00 | 6,068.00 | 6,068.00 | 0.31% | 23,803 |
| Apr 13, 2026 | 6,386.00 | 6,400.00 | 5,820.00 | 6,049.00 | 6,049.00 | -3.29% | 36,156 |
| Apr 10, 2026 | 6,388.00 | 6,555.00 | 6,255.00 | 6,255.00 | 6,255.00 | -2.08% | 21,302 |
| Apr 9, 2026 | 6,299.00 | 6,500.00 | 6,234.00 | 6,388.00 | 6,388.00 | 1.41% | 32,323 |
| Apr 6, 2026 | 6,213.00 | 6,480.00 | 6,155.00 | 6,299.00 | 6,299.00 | 1.39% | 14,242 |
| Apr 3, 2026 | 6,064.00 | 6,345.00 | 6,064.00 | 6,239.00 | 6,212.82 | 2.89% | 13,774 |
| Mar 31, 2026 | 6,128.00 | 6,322.00 | 5,900.00 | 6,064.00 | 6,038.56 | -1.04% | 46,112 |
| Mar 30, 2026 | 6,150.00 | 6,474.00 | 6,010.00 | 6,128.00 | 6,102.29 | -0.36% | 66,083 |
| Mar 27, 2026 | 6,148.00 | 6,299.00 | 5,917.00 | 6,150.00 | 6,124.20 | 1.97% | 50,521 |
| Mar 26, 2026 | 5,745.00 | 6,240.00 | 5,701.00 | 6,031.00 | 6,005.70 | 8.04% | 116,472 |
| Mar 25, 2026 | 5,570.00 | 5,700.00 | 5,547.00 | 5,582.00 | 5,558.58 | 0.22% | 7,287 |
| Mar 24, 2026 | 5,539.00 | 5,686.00 | 5,530.00 | 5,570.00 | 5,546.63 | 0.56% | 14,964 |
| Mar 23, 2026 | 5,379.00 | 5,581.00 | 5,378.00 | 5,539.00 | 5,515.76 | 2.97% | 11,965 |
| Mar 20, 2026 | 5,418.00 | 5,500.00 | 5,364.00 | 5,379.00 | 5,356.43 | -0.72% | 4,281 |
| Mar 19, 2026 | 5,396.00 | 5,563.00 | 5,396.00 | 5,418.00 | 5,395.27 | 0.41% | 14,062 |
| Mar 18, 2026 | 5,636.00 | 5,636.00 | 5,311.00 | 5,396.00 | 5,373.36 | -2.53% | 47,411 |
| Mar 17, 2026 | 5,610.00 | 5,613.00 | 5,530.00 | 5,536.00 | 5,512.77 | -0.54% | 6,559 |
| Mar 16, 2026 | 5,640.00 | 5,742.00 | 5,542.00 | 5,566.00 | 5,542.65 | -1.31% | 9,864 |