Baladi Ltd (TLV:BLDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,978.00
+101.00 (2.07%)
At close: Aug 21, 2026
Baladi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,877.00 | 5,057.00 | 4,877.00 | 4,978.00 | 4,978.00 | 2.07% | 9,347 |
| Aug 20, 2026 | 4,782.00 | 4,952.00 | 4,678.00 | 4,877.00 | 4,877.00 | 2.35% | 14,015 |
| Aug 19, 2026 | 4,910.00 | 4,959.00 | 4,750.00 | 4,765.00 | 4,765.00 | -2.95% | 13,308 |
| Aug 18, 2026 | 4,865.00 | 5,000.00 | 4,822.00 | 4,910.00 | 4,910.00 | 1.66% | 37,067 |
| Aug 17, 2026 | 4,700.00 | 4,900.00 | 4,547.00 | 4,830.00 | 4,830.00 | -11.73% | 328,823 |
| Aug 14, 2026 | 5,700.00 | 5,888.00 | 5,351.00 | 5,472.00 | 5,472.00 | -4.00% | 29,314 |
| Aug 13, 2026 | 5,430.00 | 5,800.00 | 5,236.00 | 5,700.00 | 5,700.00 | 4.97% | 22,050 |
| Aug 12, 2026 | 5,705.00 | 5,900.00 | 5,430.00 | 5,430.00 | 5,430.00 | -4.82% | 16,689 |
| Aug 11, 2026 | 5,729.00 | 5,973.00 | 5,328.00 | 5,705.00 | 5,705.00 | -0.42% | 24,614 |
| Aug 10, 2026 | 5,829.00 | 5,935.00 | 5,614.00 | 5,729.00 | 5,729.00 | -1.72% | 8,972 |
| Aug 7, 2026 | 5,957.00 | 6,132.00 | 5,800.00 | 5,829.00 | 5,829.00 | -2.15% | 11,231 |
| Aug 6, 2026 | 6,167.00 | 6,300.00 | 5,957.00 | 5,957.00 | 5,957.00 | -3.41% | 123,222 |
| Aug 5, 2026 | 6,236.00 | 6,378.00 | 6,103.00 | 6,167.00 | 6,167.00 | -1.11% | 11,273 |
| Aug 4, 2026 | 6,083.00 | 6,293.00 | 6,069.00 | 6,236.00 | 6,236.00 | 3.28% | 10,173 |
| Aug 3, 2026 | 6,034.00 | 6,200.00 | 5,900.00 | 6,038.00 | 6,038.00 | 0.07% | 22,786 |
| Jul 31, 2026 | 6,225.00 | 6,271.00 | 5,900.00 | 6,034.00 | 6,034.00 | -3.07% | 61,505 |
| Jul 30, 2026 | 5,899.00 | 6,399.00 | 5,850.00 | 6,225.00 | 6,225.00 | 5.53% | 472,027 |
| Jul 29, 2026 | 5,590.00 | 5,999.00 | 5,566.00 | 5,899.00 | 5,899.00 | 5.53% | 21,291 |
| Jul 28, 2026 | 5,555.00 | 5,700.00 | 5,521.00 | 5,590.00 | 5,590.00 | 0.43% | 16,147 |
| Jul 27, 2026 | 5,647.00 | 5,789.00 | 5,491.00 | 5,566.00 | 5,566.00 | -1.43% | 31,761 |
| Jul 24, 2026 | 5,709.00 | 5,669.00 | 5,507.00 | 5,647.00 | 5,647.00 | -1.09% | 5,957 |
| Jul 22, 2026 | 5,670.00 | 5,888.00 | 5,642.00 | 5,709.00 | 5,709.00 | 0.69% | 12,304 |
| Jul 21, 2026 | 5,642.00 | 5,825.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.28% | 10,490 |
| Jul 20, 2026 | 5,450.00 | 5,900.00 | 5,442.00 | 5,686.00 | 5,686.00 | 4.33% | 10,648 |
| Jul 17, 2026 | 5,367.00 | 5,775.00 | 5,249.00 | 5,450.00 | 5,450.00 | 1.93% | 27,946 |
| Jul 16, 2026 | 5,329.00 | 5,443.00 | 5,226.00 | 5,347.00 | 5,347.00 | 0.89% | 11,382 |
| Jul 15, 2026 | 5,205.00 | 5,400.00 | 5,117.00 | 5,300.00 | 5,300.00 | 1.83% | 30,946 |
| Jul 14, 2026 | 5,173.00 | 5,287.00 | 5,034.00 | 5,205.00 | 5,205.00 | 1.52% | 13,169 |
| Jul 13, 2026 | 4,973.00 | 5,172.00 | 4,973.00 | 5,127.00 | 5,127.00 | 3.10% | 12,816 |
| Jul 10, 2026 | 4,747.00 | 5,026.00 | 4,747.00 | 4,973.00 | 4,973.00 | 2.41% | 12,610 |
| Jul 9, 2026 | 5,238.00 | 5,330.00 | 4,769.00 | 4,856.00 | 4,856.00 | -7.29% | 39,706 |
| Jul 8, 2026 | 5,192.00 | 5,330.00 | 5,166.00 | 5,238.00 | 5,238.00 | 0.89% | 44,564 |
| Jul 7, 2026 | 4,942.00 | 5,355.00 | 4,942.00 | 5,192.00 | 5,192.00 | 5.06% | 117,238 |
| Jul 6, 2026 | 4,891.00 | 5,140.00 | 4,787.00 | 4,942.00 | 4,942.00 | 1.04% | 37,032 |
| Jul 3, 2026 | 5,112.00 | 5,112.00 | 4,700.00 | 4,891.00 | 4,891.00 | -4.32% | 60,062 |
| Jul 2, 2026 | 5,338.00 | 5,459.00 | 5,057.00 | 5,112.00 | 5,112.00 | -4.41% | 89,275 |
| Jul 1, 2026 | 5,542.00 | 5,657.00 | 5,108.00 | 5,348.00 | 5,348.00 | -3.50% | 594,370 |
| Jun 30, 2026 | 5,714.00 | 5,775.00 | 5,328.00 | 5,542.00 | 5,542.00 | -3.33% | 221,138 |
| Jun 29, 2026 | 6,335.00 | 6,500.00 | 5,303.00 | 5,733.00 | 5,733.00 | -9.50% | 1,002,838 |
| Jun 26, 2026 | 6,370.00 | 6,370.00 | 6,248.00 | 6,335.00 | 6,335.00 | 0.03% | 24,804 |
| Jun 25, 2026 | 6,355.00 | 6,445.00 | 6,261.00 | 6,333.00 | 6,333.00 | -0.49% | 23,440 |
| Jun 24, 2026 | 6,300.00 | 6,513.00 | 6,186.00 | 6,364.00 | 6,364.00 | -0.38% | 12,676 |
| Jun 23, 2026 | 6,625.00 | 6,643.00 | 6,325.00 | 6,388.00 | 6,388.00 | -3.58% | 34,284 |
| Jun 22, 2026 | 6,900.00 | 6,917.00 | 6,464.00 | 6,625.00 | 6,625.00 | -2.49% | 28,202 |
| Jun 19, 2026 | 6,844.00 | 6,933.00 | 6,753.00 | 6,794.00 | 6,794.00 | -0.73% | 8,008 |
| Jun 18, 2026 | 6,922.00 | 6,988.00 | 6,816.00 | 6,844.00 | 6,844.00 | -1.13% | 12,535 |
| Jun 17, 2026 | 7,000.00 | 7,217.00 | 6,760.00 | 6,922.00 | 6,922.00 | -2.77% | 36,880 |
| Jun 16, 2026 | 7,383.00 | 7,610.00 | 6,898.00 | 7,119.00 | 7,119.00 | -3.58% | 52,595 |
| Jun 15, 2026 | 7,530.00 | 7,635.00 | 7,313.00 | 7,383.00 | 7,383.00 | -1.95% | 10,172 |
| Jun 12, 2026 | 7,800.00 | 7,800.00 | 7,411.00 | 7,530.00 | 7,530.00 | 0.20% | 8,250 |