Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,730
-290 (-0.91%)
At close: Dec 4, 2025
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,020.00 | 32,010.00 | 29,990.00 | 31,730.00 | 31,730.00 | -0.91% | 835 |
| Dec 3, 2025 | 32,030.00 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | -0.03% | 64 |
| Dec 2, 2025 | 32,370.00 | 32,030.00 | 32,030.00 | 32,030.00 | 32,030.00 | -1.05% | 25 |
| Dec 1, 2025 | 32,390.00 | 32,370.00 | 32,370.00 | 32,370.00 | 32,370.00 | -0.06% | 26 |
| Nov 30, 2025 | 32,570.00 | 32,480.00 | 32,340.00 | 32,390.00 | 32,390.00 | -0.55% | 23 |
| Nov 27, 2025 | 32,600.00 | 32,570.00 | 32,570.00 | 32,570.00 | 32,570.00 | -0.09% | 33 |
| Nov 26, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 36 |
| Nov 25, 2025 | 32,840.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.73% | 19 |
| Nov 24, 2025 | 32,980.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | -0.42% | 32 |
| Nov 23, 2025 | 33,640.00 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | -1.96% | 58 |
| Nov 20, 2025 | 33,670.00 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | -0.09% | 10 |
| Nov 19, 2025 | 33,770.00 | 33,770.00 | 33,660.00 | 33,670.00 | 33,670.00 | 4.27% | 16 |
| Nov 18, 2025 | 32,780.00 | 32,760.00 | 31,470.00 | 32,290.00 | 32,290.00 | -1.49% | 102 |
| Nov 17, 2025 | 34,500.00 | 34,500.00 | 32,150.00 | 32,780.00 | 32,780.00 | -0.67% | 216 |
| Nov 16, 2025 | 37,200.00 | 37,110.00 | 31,930.00 | 33,000.00 | 33,000.00 | -11.29% | 1,581 |
| Nov 13, 2025 | 34,690.00 | 37,400.00 | 36,970.00 | 37,200.00 | 37,200.00 | 7.24% | 66 |
| Nov 12, 2025 | 35,890.00 | 36,740.00 | 33,230.00 | 34,690.00 | 34,690.00 | -3.34% | 1,988 |
| Nov 11, 2025 | 35,670.00 | 36,000.00 | 35,310.00 | 35,890.00 | 35,890.00 | 0.62% | 25 |
| Nov 10, 2025 | 35,700.00 | 36,020.00 | 35,000.00 | 35,670.00 | 35,670.00 | -0.08% | 504 |
| Nov 9, 2025 | 36,000.00 | 35,990.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.83% | 73 |
| Nov 6, 2025 | 35,840.00 | 37,120.00 | 35,590.00 | 36,000.00 | 36,000.00 | 0.45% | 1,503 |
| Nov 5, 2025 | 35,950.00 | 36,000.00 | 35,410.00 | 35,840.00 | 35,840.00 | -0.31% | 78 |
| Nov 4, 2025 | 35,920.00 | 36,120.00 | 35,240.00 | 35,950.00 | 35,950.00 | 0.08% | 140 |
| Nov 3, 2025 | 35,130.00 | 36,460.00 | 33,880.00 | 35,920.00 | 35,920.00 | 2.25% | 135 |
| Nov 2, 2025 | 35,130.00 | 35,130.00 | 33,310.00 | 35,130.00 | 35,130.00 | - | 1,082 |
| Oct 30, 2025 | 34,000.00 | 37,030.00 | 33,760.00 | 35,130.00 | 35,130.00 | 3.32% | 12 |
| Oct 29, 2025 | 32,950.00 | 34,010.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3.19% | 17 |
| Oct 28, 2025 | 32,950.00 | 34,300.00 | 32,400.00 | 32,950.00 | 32,950.00 | - | 94 |
| Oct 27, 2025 | 33,840.00 | 33,830.00 | 32,500.00 | 32,950.00 | 32,950.00 | -2.63% | 120 |
| Oct 26, 2025 | 33,600.00 | 33,890.00 | 33,890.00 | 33,840.00 | 33,840.00 | 0.71% | 5 |
| Oct 23, 2025 | 32,950.00 | 35,100.00 | 31,940.00 | 33,600.00 | 33,600.00 | 1.97% | 55 |
| Oct 22, 2025 | 33,100.00 | 32,990.00 | 32,940.00 | 32,950.00 | 32,950.00 | -0.45% | 105 |
| Oct 21, 2025 | 33,350.00 | 33,350.00 | 31,380.00 | 33,100.00 | 33,100.00 | -0.75% | 604 |
| Oct 20, 2025 | 33,520.00 | 33,520.00 | 31,990.00 | 33,350.00 | 33,350.00 | -0.51% | 315 |
| Oct 19, 2025 | 33,660.00 | 33,560.00 | 33,110.00 | 33,520.00 | 33,520.00 | -0.42% | 86 |
| Oct 16, 2025 | 33,580.00 | 33,990.00 | 33,580.00 | 33,660.00 | 33,660.00 | 0.24% | 35 |
| Oct 15, 2025 | 33,640.00 | 33,640.00 | 33,300.00 | 33,580.00 | 33,580.00 | -0.18% | 55 |
| Oct 12, 2025 | 33,990.00 | 33,990.00 | 33,570.00 | 33,640.00 | 33,640.00 | -1.03% | 73 |
| Oct 9, 2025 | 32,580.00 | 34,000.00 | 33,970.00 | 33,990.00 | 33,990.00 | 4.33% | 57 |
| Oct 8, 2025 | 32,510.00 | 33,000.00 | 32,510.00 | 32,580.00 | 32,580.00 | 0.22% | 20 |
| Oct 5, 2025 | 31,170.00 | 32,850.00 | 31,280.00 | 32,510.00 | 32,510.00 | 4.30% | 29 |
| Sep 30, 2025 | 30,330.00 | 31,540.00 | 31,000.00 | 31,170.00 | 31,170.00 | 2.77% | 174 |
| Sep 29, 2025 | 29,680.00 | 30,990.00 | 30,270.00 | 30,330.00 | 30,330.00 | 2.19% | 73 |
| Sep 28, 2025 | 29,500.00 | 30,600.00 | 29,250.00 | 29,680.00 | 29,680.00 | 0.61% | 78 |
| Sep 25, 2025 | 28,030.00 | 30,600.00 | 30,600.00 | 29,500.00 | 29,500.00 | 5.24% | 4 |
| Sep 21, 2025 | 28,080.00 | 28,900.00 | 27,940.00 | 28,030.00 | 28,030.00 | -0.18% | 118 |
| Sep 18, 2025 | 28,040.00 | 28,990.00 | 28,040.00 | 28,080.00 | 28,080.00 | 0.14% | 141 |
| Sep 17, 2025 | 28,100.00 | 28,100.00 | 27,670.00 | 28,040.00 | 28,040.00 | -0.21% | 381 |
| Sep 16, 2025 | 27,720.00 | 28,390.00 | 27,720.00 | 28,100.00 | 28,100.00 | 1.37% | 56 |
| Sep 15, 2025 | 27,680.00 | 28,370.00 | 27,540.00 | 27,720.00 | 27,720.00 | 0.14% | 84 |