Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,000
+2,210 (6.95%)
Apr 6, 2026, 2:24 PM IDT
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 31,790.00 | 34,000.00 | 33,400.00 | 33,910.00 | 33,910.00 | 6.67% | 38 |
| Apr 3, 2026 | 29,950.00 | 31,930.00 | 29,950.00 | 31,790.00 | 31,790.00 | 6.14% | 612 |
| Mar 31, 2026 | 32,000.00 | 31,290.00 | 28,150.00 | 29,950.00 | 29,950.00 | -6.41% | 109 |
| Mar 30, 2026 | 35,330.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -9.43% | 47 |
| Mar 27, 2026 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | - | 1 |
| Mar 26, 2026 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | - | 3 |
| Mar 25, 2026 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | - | 41 |
| Mar 24, 2026 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | - | 1 |
| Mar 23, 2026 | 36,600.00 | 36,500.00 | 34,080.00 | 35,330.00 | 35,330.00 | -3.47% | 12 |
| Mar 20, 2026 | 37,700.00 | 37,700.00 | 36,140.00 | 36,600.00 | 36,600.00 | -2.92% | 17 |
| Mar 16, 2026 | 37,840.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | -0.37% | 12 |
| Mar 13, 2026 | 37,670.00 | 37,920.00 | 37,920.00 | 37,840.00 | 37,840.00 | 0.45% | 4 |
| Mar 12, 2026 | 37,500.00 | 37,910.00 | 34,170.00 | 37,670.00 | 37,670.00 | 0.45% | 76 |
| Mar 11, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 14 |
| Mar 10, 2026 | 37,990.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.29% | 28 |
| Mar 9, 2026 | 36,990.00 | 37,990.00 | 37,990.00 | 37,990.00 | 37,990.00 | 2.70% | 17 |
| Mar 6, 2026 | 36,300.00 | 36,990.00 | 36,990.00 | 36,990.00 | 36,990.00 | 1.90% | 14 |
| Mar 5, 2026 | 36,400.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | -0.27% | 29 |
| Mar 4, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | - | 16 |
| Mar 2, 2026 | 35,880.00 | 36,490.00 | 36,240.00 | 36,400.00 | 36,400.00 | 1.45% | 29 |
| Feb 27, 2026 | 35,590.00 | 35,980.00 | 32,420.00 | 35,880.00 | 35,880.00 | 0.81% | 37 |
| Feb 26, 2026 | 35,560.00 | 36,660.00 | 32,020.00 | 35,590.00 | 35,590.00 | 0.08% | 213 |
| Feb 25, 2026 | 35,790.00 | 36,690.00 | 32,020.00 | 35,560.00 | 35,560.00 | -0.64% | 104 |
| Feb 24, 2026 | 35,800.00 | 36,790.00 | 34,620.00 | 35,790.00 | 35,790.00 | -0.03% | 47 |
| Feb 23, 2026 | 35,870.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.20% | 11 |
| Feb 19, 2026 | 36,200.00 | 36,000.00 | 34,390.00 | 35,870.00 | 35,870.00 | -0.91% | 54 |
| Feb 18, 2026 | 36,750.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -1.50% | 23 |
| Feb 17, 2026 | 36,000.00 | 36,790.00 | 36,000.00 | 36,750.00 | 36,750.00 | 2.08% | 36 |
| Feb 16, 2026 | 36,770.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.09% | 28 |
| Feb 13, 2026 | 36,080.00 | 36,770.00 | 36,770.00 | 36,770.00 | 36,770.00 | 1.91% | 20 |
| Feb 12, 2026 | 36,230.00 | 36,500.00 | 34,670.00 | 36,080.00 | 36,080.00 | -0.41% | 146 |
| Feb 11, 2026 | 35,990.00 | 36,780.00 | 35,900.00 | 36,230.00 | 36,230.00 | 0.67% | 8 |
| Feb 10, 2026 | 34,270.00 | 36,520.00 | 35,110.00 | 35,990.00 | 35,990.00 | 5.02% | 44 |
| Feb 9, 2026 | 33,830.00 | 35,980.00 | 33,830.00 | 34,270.00 | 34,270.00 | 0.35% | 56 |
| Feb 6, 2026 | 34,170.00 | 35,990.00 | 33,830.00 | 34,150.00 | 34,150.00 | -0.06% | 159 |
| Feb 5, 2026 | 36,140.00 | 37,970.00 | 34,170.00 | 34,170.00 | 34,170.00 | -5.45% | 778 |
| Feb 4, 2026 | 37,400.00 | 36,990.00 | 35,500.00 | 36,140.00 | 36,140.00 | -3.37% | 88 |
| Feb 3, 2026 | 36,760.00 | 37,990.00 | 36,990.00 | 37,400.00 | 37,400.00 | 1.74% | 30 |
| Feb 2, 2026 | 37,480.00 | 37,000.00 | 35,060.00 | 36,760.00 | 36,760.00 | -1.92% | 146 |
| Jan 30, 2026 | 36,800.00 | 37,490.00 | 36,800.00 | 37,480.00 | 37,480.00 | 1.85% | 123 |
| Jan 29, 2026 | 36,100.00 | 37,490.00 | 35,010.00 | 36,800.00 | 36,800.00 | 1.94% | 26 |
| Jan 28, 2026 | 33,790.00 | 36,800.00 | 35,700.00 | 36,100.00 | 36,100.00 | 6.84% | 11 |
| Jan 27, 2026 | 31,980.00 | 34,990.00 | 32,300.00 | 33,790.00 | 33,790.00 | 5.66% | 9 |
| Jan 26, 2026 | 31,870.00 | 32,000.00 | 31,840.00 | 31,980.00 | 31,980.00 | 0.35% | 49 |
| Jan 23, 2026 | 33,900.00 | 31,870.00 | 31,870.00 | 31,870.00 | 31,870.00 | -5.99% | 153 |
| Jan 22, 2026 | 34,100.00 | 35,800.00 | 33,080.00 | 33,900.00 | 33,900.00 | -0.59% | 125 |
| Jan 21, 2026 | 34,750.00 | 36,400.00 | 33,460.00 | 34,100.00 | 34,100.00 | -1.87% | 57 |
| Jan 20, 2026 | 36,020.00 | 36,000.00 | 34,210.00 | 34,750.00 | 34,750.00 | -3.53% | 65 |
| Jan 19, 2026 | 36,240.00 | 36,240.00 | 35,430.00 | 36,020.00 | 36,020.00 | -0.61% | 32 |
| Jan 16, 2026 | 36,230.00 | 36,290.00 | 36,230.00 | 36,240.00 | 36,240.00 | 0.03% | 91 |