Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,150
+690 (2.13%)
Jun 5, 2026, 1:44 PM IDT
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 32,460.00 | 33,840.00 | 32,670.00 | 33,150.00 | 33,150.00 | 2.13% | 45 |
| Jun 4, 2026 | 33,000.00 | 33,660.00 | 32,000.00 | 32,460.00 | 32,460.00 | -1.64% | 62 |
| Jun 3, 2026 | 33,970.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.86% | 35 |
| Jun 2, 2026 | 34,700.00 | 34,570.00 | 32,940.00 | 33,970.00 | 33,970.00 | -2.10% | 123 |
| Jun 1, 2026 | 36,230.00 | 36,230.00 | 32,020.00 | 34,700.00 | 34,700.00 | -4.22% | 184 |
| May 29, 2026 | 36,230.00 | 36,240.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 127 |
| May 28, 2026 | 36,500.00 | 36,500.00 | 32,020.00 | 36,230.00 | 36,230.00 | -0.74% | 49 |
| May 27, 2026 | 35,480.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 2.87% | 18 |
| May 26, 2026 | 34,620.00 | 35,480.00 | 35,480.00 | 35,480.00 | 35,480.00 | 2.48% | 55 |
| May 25, 2026 | 34,480.00 | 35,470.00 | 34,200.00 | 34,620.00 | 34,620.00 | 0.41% | 23 |
| May 20, 2026 | 34,870.00 | 34,560.00 | 33,690.00 | 34,480.00 | 34,480.00 | -1.12% | 45 |
| May 19, 2026 | 34,700.00 | 35,500.00 | 33,310.00 | 34,870.00 | 34,870.00 | 5.03% | 48 |
| May 18, 2026 | 34,530.00 | 34,000.00 | 32,980.00 | 33,200.00 | 33,200.00 | -3.85% | 14 |
| May 15, 2026 | 34,600.00 | 34,600.00 | 32,200.00 | 34,530.00 | 34,530.00 | -0.20% | 100 |
| May 14, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 40 |
| May 13, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 4 |
| May 12, 2026 | 34,570.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 0.09% | 26 |
| May 11, 2026 | 33,570.00 | 34,990.00 | 33,570.00 | 34,570.00 | 34,570.00 | 3.19% | 63 |
| May 8, 2026 | 34,500.00 | 34,500.00 | 32,000.00 | 33,500.00 | 33,500.00 | -2.90% | 783 |
| May 7, 2026 | 36,480.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -5.43% | 1,374 |
| May 6, 2026 | 36,480.00 | 36,480.00 | 36,480.00 | 36,480.00 | 36,480.00 | - | 24 |
| May 5, 2026 | 35,870.00 | 36,490.00 | 36,300.00 | 36,480.00 | 36,480.00 | 1.70% | 73 |
| May 4, 2026 | 36,050.00 | 35,910.00 | 33,200.00 | 35,870.00 | 35,870.00 | -0.50% | 186 |
| May 1, 2026 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | - | 1 |
| Apr 30, 2026 | 36,490.00 | 36,490.00 | 35,990.00 | 36,050.00 | 36,050.00 | 0.17% | 16 |
| Apr 29, 2026 | 35,410.00 | 36,490.00 | 35,000.00 | 35,990.00 | 35,990.00 | 1.64% | 12 |
| Apr 28, 2026 | 36,150.00 | 36,490.00 | 35,030.00 | 35,410.00 | 35,410.00 | -2.05% | 19 |
| Apr 27, 2026 | 36,490.00 | 36,480.00 | 36,000.00 | 36,150.00 | 36,150.00 | -0.93% | 66 |
| Apr 24, 2026 | 36,500.00 | 36,490.00 | 30,240.00 | 36,490.00 | 36,490.00 | -0.03% | 138 |
| Apr 23, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 9 |
| Apr 20, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 41 |
| Apr 17, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 6 |
| Apr 16, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 13 |
| Apr 15, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 13 |
| Apr 14, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 36 |
| Apr 13, 2026 | 35,780.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 2.01% | 35 |
| Apr 10, 2026 | 34,860.00 | 36,000.00 | 34,950.00 | 35,780.00 | 35,780.00 | 2.64% | 62 |
| Apr 9, 2026 | 33,910.00 | 34,950.00 | 33,910.00 | 34,860.00 | 34,860.00 | 2.80% | 23 |
| 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 |