Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,320
+1,320 (4.00%)
Sep 16, 2026, 11:10 AM IDT
Blackedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 33,000.00 | 34,320.00 | 34,320.00 | 34,320.00 | 34,320.00 | 4.00% | 6 |
| Sep 15, 2026 | 33,640.00 | 33,000.00 | 32,990.00 | 33,000.00 | 33,000.00 | -1.90% | 96 |
| Sep 14, 2026 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | - | 13 |
| Sep 10, 2026 | 34,290.00 | 35,040.00 | 32,270.00 | 33,640.00 | 33,640.00 | -1.90% | 211 |
| Sep 9, 2026 | 33,500.00 | 34,990.00 | 32,200.00 | 34,290.00 | 34,290.00 | 2.36% | 12 |
| Sep 8, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | - | 125 |
| Sep 7, 2026 | 34,990.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -4.26% | 111 |
| Sep 4, 2026 | 34,000.00 | 34,990.00 | 34,990.00 | 34,990.00 | 34,990.00 | 2.91% | 10 |
| Sep 3, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 8 |
| Sep 2, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2 |
| Sep 1, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 6 |
| Aug 31, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1 |
| Aug 28, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1 |
| Aug 27, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1 |
| Aug 26, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 4 |
| Aug 25, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 9 |
| Aug 24, 2026 | 35,400.00 | 34,000.00 | 31,860.00 | 34,000.00 | 34,000.00 | -3.95% | 936 |
| Aug 21, 2026 | 36,200.00 | 36,200.00 | 34,000.00 | 35,400.00 | 35,400.00 | -2.21% | 414 |
| Aug 20, 2026 | 35,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 3.43% | 12 |
| Aug 19, 2026 | 33,550.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4.32% | 16 |
| Aug 18, 2026 | 34,340.00 | 34,680.00 | 33,040.00 | 33,550.00 | 33,550.00 | -2.30% | 518 |
| Aug 14, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 2 |
| Aug 13, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 19 |
| Aug 12, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 10 |
| Aug 11, 2026 | 33,060.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 3.87% | 12 |
| Aug 10, 2026 | 33,920.00 | 33,920.00 | 31,000.00 | 33,060.00 | 33,060.00 | -2.54% | 119 |
| Aug 7, 2026 | 34,500.00 | 34,000.00 | 31,420.00 | 33,920.00 | 33,920.00 | -1.68% | 62 |
| Aug 6, 2026 | 36,480.00 | 34,500.00 | 31,010.00 | 34,500.00 | 34,500.00 | -5.43% | 359 |
| Aug 5, 2026 | 34,680.00 | 36,480.00 | 36,480.00 | 36,480.00 | 36,480.00 | 5.19% | 6 |
| Aug 4, 2026 | 34,680.00 | 34,680.00 | 34,680.00 | 34,680.00 | 34,680.00 | - | 10 |
| Aug 3, 2026 | 36,060.00 | 35,050.00 | 32,400.00 | 34,680.00 | 34,680.00 | -3.83% | 55 |
| Jul 31, 2026 | 36,130.00 | 35,990.00 | 35,990.00 | 36,060.00 | 36,060.00 | -0.19% | 3 |
| Jul 30, 2026 | 35,770.00 | 36,490.00 | 36,490.00 | 36,130.00 | 36,130.00 | 1.01% | 3 |
| Jul 29, 2026 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | - | 8 |
| Jul 27, 2026 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | - | 1 |
| Jul 24, 2026 | 35,420.00 | 36,480.00 | 36,480.00 | 35,770.00 | 35,770.00 | 0.99% | 2 |
| Jul 22, 2026 | 35,290.00 | 35,480.00 | 35,480.00 | 35,420.00 | 35,420.00 | 0.37% | 4 |
| Jul 21, 2026 | 36,380.00 | 36,370.00 | 34,840.00 | 35,290.00 | 35,290.00 | -3.00% | 120 |
| Jul 15, 2026 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | - | 4 |
| Jul 14, 2026 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | - | 3 |
| Jul 10, 2026 | 35,820.00 | 36,490.00 | 36,490.00 | 36,380.00 | 36,380.00 | 1.56% | 5 |
| Jul 9, 2026 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | - | 43 |
| Jul 8, 2026 | 36,230.00 | 36,230.00 | 35,140.00 | 35,820.00 | 35,820.00 | -1.13% | 66 |
| Jul 7, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 4 |
| Jul 6, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 2 |
| Jul 3, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 9 |
| Jul 2, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 1 |
| Jul 1, 2026 | 35,490.00 | 36,230.00 | 33,500.00 | 36,230.00 | 36,230.00 | 2.09% | 184 |
| Jun 30, 2026 | 35,470.00 | 35,490.00 | 35,490.00 | 35,490.00 | 35,490.00 | 0.06% | 54 |
| Jun 29, 2026 | 34,670.00 | 35,470.00 | 35,300.00 | 35,470.00 | 35,470.00 | 2.31% | 119 |