Baladi Ltd (TLV:BLDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,720.00
+220.00 (4.00%)
Oct 23, 2026, 1:44 PM IDT
Baladi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,502.00 | 5,872.00 | 5,399.00 | 5,720.00 | 5,720.00 | 4.00% | 77,008 |
| Oct 22, 2026 | 5,611.00 | 5,717.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.98% | 56,563 |
| Oct 21, 2026 | 5,835.00 | 6,000.00 | 5,575.00 | 5,611.00 | 5,611.00 | -3.09% | 26,512 |
| Oct 20, 2026 | 6,300.00 | 6,300.00 | 5,790.00 | 5,790.00 | 5,790.00 | -7.82% | 112,336 |
| Oct 19, 2026 | 6,257.00 | 6,343.00 | 6,190.00 | 6,281.00 | 6,281.00 | 0.38% | 4,691 |
| Oct 16, 2026 | 6,304.00 | 6,540.00 | 6,132.00 | 6,257.00 | 6,257.00 | -0.75% | 20,259 |
| Oct 15, 2026 | 6,232.00 | 6,400.00 | 6,161.00 | 6,304.00 | 6,304.00 | 2.79% | 50,362 |
| Oct 14, 2026 | 6,449.00 | 6,536.00 | 5,949.00 | 6,133.00 | 6,133.00 | -4.90% | 56,359 |
| Oct 13, 2026 | 6,227.00 | 6,565.00 | 6,189.00 | 6,449.00 | 6,449.00 | 3.57% | 44,202 |
| Oct 12, 2026 | 6,000.00 | 6,360.00 | 5,765.00 | 6,227.00 | 6,227.00 | 3.78% | 22,067 |
| Oct 9, 2026 | 5,755.00 | 6,074.00 | 5,614.00 | 6,000.00 | 6,000.00 | 5.82% | 25,472 |
| Oct 8, 2026 | 5,959.00 | 6,067.00 | 5,601.00 | 5,670.00 | 5,670.00 | -4.85% | 82,568 |
| Oct 7, 2026 | 6,000.00 | 6,130.00 | 5,879.00 | 5,959.00 | 5,959.00 | -0.68% | 127,517 |
| Oct 6, 2026 | 6,350.00 | 6,422.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.51% | 39,945 |
| Oct 5, 2026 | 6,887.00 | 7,050.00 | 6,350.00 | 6,350.00 | 6,350.00 | -7.80% | 97,288 |
| Oct 1, 2026 | 6,940.00 | 7,049.00 | 6,800.00 | 6,887.00 | 6,887.00 | -0.76% | 14,186 |
| Sep 30, 2026 | 6,899.00 | 7,211.00 | 6,772.00 | 6,940.00 | 6,940.00 | 0.59% | 30,225 |
| Sep 29, 2026 | 6,832.00 | 6,919.00 | 6,810.00 | 6,899.00 | 6,899.00 | 0.98% | 6,447 |
| Sep 28, 2026 | 7,000.00 | 7,100.00 | 6,682.00 | 6,832.00 | 6,832.00 | -0.81% | 12,999 |
| Sep 24, 2026 | 6,639.00 | 6,888.00 | 6,440.00 | 6,888.00 | 6,888.00 | 3.75% | 23,044 |
| Sep 23, 2026 | 6,667.00 | 6,667.00 | 6,399.00 | 6,639.00 | 6,639.00 | 2.77% | 99,965 |
| Sep 22, 2026 | 6,555.00 | 6,677.00 | 6,427.00 | 6,460.00 | 6,460.00 | -0.94% | 27,176 |
| Sep 17, 2026 | 6,300.00 | 6,635.00 | 6,300.00 | 6,521.00 | 6,521.00 | 3.51% | 55,717 |
| Sep 16, 2026 | 6,455.00 | 6,548.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.65% | 110,275 |
| Sep 15, 2026 | 6,390.00 | 6,499.00 | 6,343.00 | 6,406.00 | 6,406.00 | 0.25% | 70,136 |
| Sep 14, 2026 | 6,566.00 | 6,700.00 | 6,355.00 | 6,390.00 | 6,390.00 | -2.68% | 58,188 |
| Sep 10, 2026 | 6,512.00 | 6,715.00 | 6,501.00 | 6,566.00 | 6,566.00 | 1.00% | 42,304 |
| Sep 9, 2026 | 6,890.00 | 7,003.00 | 6,501.00 | 6,501.00 | 6,501.00 | -5.18% | 97,344 |
| Sep 8, 2026 | 6,899.00 | 6,972.00 | 6,751.00 | 6,856.00 | 6,856.00 | -0.62% | 31,471 |
| Sep 7, 2026 | 6,757.00 | 7,000.00 | 6,550.00 | 6,899.00 | 6,899.00 | 2.99% | 28,664 |
| Sep 4, 2026 | 6,485.00 | 6,734.00 | 6,316.00 | 6,699.00 | 6,699.00 | 5.70% | 24,766 |
| Sep 3, 2026 | 6,300.00 | 6,451.00 | 6,206.00 | 6,389.00 | 6,337.45 | 1.57% | 21,628 |
| Sep 2, 2026 | 6,050.00 | 6,321.00 | 6,099.00 | 6,290.00 | 6,239.25 | 3.97% | 11,679 |
| Sep 1, 2026 | 6,050.00 | 6,261.00 | 6,005.00 | 6,050.00 | 6,001.19 | - | 18,820 |
| Aug 31, 2026 | 6,000.00 | 6,100.00 | 5,790.00 | 6,050.00 | 6,001.19 | 0.67% | 40,321 |
| Aug 28, 2026 | 5,709.00 | 6,105.00 | 5,709.00 | 6,010.00 | 5,961.51 | 5.27% | 624,552 |
| Aug 27, 2026 | 5,753.00 | 5,820.00 | 5,550.00 | 5,709.00 | 5,662.94 | 4.14% | 27,446 |
| Aug 26, 2026 | 5,279.00 | 5,559.00 | 5,279.00 | 5,482.00 | 5,437.77 | 3.85% | 27,633 |
| Aug 25, 2026 | 5,056.00 | 5,322.00 | 5,056.00 | 5,279.00 | 5,236.41 | 4.41% | 70,047 |
| Aug 24, 2026 | 5,126.00 | 5,360.00 | 5,021.00 | 5,056.00 | 5,015.21 | 1.57% | 152,541 |
| Aug 21, 2026 | 4,877.00 | 5,057.00 | 4,877.00 | 4,978.00 | 4,937.84 | 2.07% | 9,347 |
| Aug 20, 2026 | 4,782.00 | 4,952.00 | 4,678.00 | 4,877.00 | 4,837.65 | 2.35% | 14,015 |
| Aug 19, 2026 | 4,910.00 | 4,959.00 | 4,750.00 | 4,765.00 | 4,726.56 | -2.95% | 13,308 |
| Aug 18, 2026 | 4,865.00 | 5,000.00 | 4,822.00 | 4,910.00 | 4,870.39 | 1.66% | 37,067 |
| Aug 17, 2026 | 4,700.00 | 4,900.00 | 4,547.00 | 4,830.00 | 4,791.03 | -11.73% | 328,823 |
| Aug 14, 2026 | 5,700.00 | 5,888.00 | 5,351.00 | 5,472.00 | 5,427.85 | -4.00% | 29,314 |
| Aug 13, 2026 | 5,430.00 | 5,800.00 | 5,236.00 | 5,700.00 | 5,654.01 | 4.97% | 22,050 |
| Aug 12, 2026 | 5,705.00 | 5,900.00 | 5,430.00 | 5,430.00 | 5,386.19 | -4.82% | 16,689 |
| Aug 11, 2026 | 5,729.00 | 5,973.00 | 5,328.00 | 5,705.00 | 5,658.97 | -0.42% | 24,614 |
| Aug 10, 2026 | 5,829.00 | 5,935.00 | 5,614.00 | 5,729.00 | 5,682.78 | -1.72% | 8,972 |