Buligo Capital Ltd (TLV:BLGO)
Israel · Delayed Price · Currency is ILS · Price in ILA 774.80
-16.20 (-2.05%)
At close: Nov 27, 2025
Buligo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 791.00 | 791.00 | 768.00 | 774.80 | 774.80 | -2.05% | 231 |
| Nov 26, 2025 | 810.00 | 830.00 | 750.20 | 791.00 | 791.00 | -2.35% | 5,260 |
| Nov 25, 2025 | 788.10 | 810.00 | 810.00 | 810.00 | 810.00 | 2.78% | 3,605 |
| Nov 24, 2025 | 769.10 | 809.40 | 747.20 | 788.10 | 788.10 | 2.47% | 3,505 |
| Nov 23, 2025 | 758.00 | 770.00 | 758.00 | 769.10 | 769.10 | 1.46% | 1,052 |
| Nov 20, 2025 | 784.50 | 784.50 | 748.10 | 758.00 | 758.00 | -1.29% | 1,913 |
| Nov 19, 2025 | 791.00 | 768.40 | 763.50 | 767.90 | 767.90 | -2.92% | 923 |
| Nov 18, 2025 | 812.20 | 812.20 | 779.70 | 791.00 | 791.00 | -2.61% | 3,139 |
| Nov 17, 2025 | 841.80 | 841.80 | 790.20 | 812.20 | 812.20 | -0.84% | 3,114 |
| Nov 16, 2025 | 835.00 | 835.00 | 800.70 | 819.10 | 819.10 | -1.05% | 3,649 |
| Nov 13, 2025 | 828.60 | 838.00 | 810.90 | 827.80 | 827.80 | 1.45% | 4,346 |
| Nov 12, 2025 | 790.60 | 828.60 | 790.60 | 816.00 | 816.00 | 3.21% | 27,720 |
| Nov 11, 2025 | 790.40 | 801.80 | 785.40 | 790.60 | 790.60 | 0.03% | 2,008 |
| Nov 10, 2025 | 776.60 | 802.80 | 756.60 | 790.40 | 790.40 | 1.78% | 11,159 |
| Nov 9, 2025 | 770.00 | 788.00 | 752.10 | 776.60 | 776.60 | 0.86% | 3,598 |
| Nov 6, 2025 | 760.00 | 777.70 | 760.10 | 770.00 | 770.00 | 1.32% | 164,664 |
| Nov 5, 2025 | 760.00 | 760.00 | 737.90 | 760.00 | 760.00 | - | 9,604 |
| Nov 4, 2025 | 762.60 | 760.00 | 730.00 | 760.00 | 760.00 | -0.34% | 101,173 |
| Nov 3, 2025 | 756.00 | 770.10 | 733.30 | 762.60 | 762.60 | 0.87% | 2,520 |
| Nov 2, 2025 | 749.40 | 764.00 | 744.70 | 756.00 | 756.00 | 0.88% | 8,604 |
| Oct 30, 2025 | 750.00 | 750.00 | 744.80 | 749.40 | 749.40 | 1.82% | 5,299 |
| Oct 29, 2025 | 711.20 | 742.70 | 718.40 | 736.00 | 736.00 | 3.49% | 91,784 |
| Oct 28, 2025 | 718.50 | 718.50 | 705.80 | 711.20 | 711.20 | 0.77% | 3,314 |
| Oct 27, 2025 | 692.40 | 716.00 | 700.00 | 705.80 | 705.80 | 1.94% | 7,284 |
| Oct 26, 2025 | 700.00 | 707.00 | 691.90 | 692.40 | 692.40 | 0.03% | 12,031 |
| Oct 23, 2025 | 692.20 | 692.20 | 692.10 | 692.20 | 692.20 | - | 854 |
| Oct 22, 2025 | 690.60 | 699.20 | 690.50 | 692.20 | 692.20 | 0.23% | 2,053 |
| Oct 21, 2025 | 702.20 | 683.00 | 683.00 | 690.60 | 690.60 | -1.65% | 175 |
| Oct 20, 2025 | 706.00 | 716.00 | 700.00 | 702.20 | 702.20 | -0.54% | 2,512 |
| Oct 19, 2025 | 703.00 | 710.00 | 700.00 | 706.00 | 706.00 | 0.43% | 1,999 |
| Oct 16, 2025 | 702.60 | 713.90 | 700.00 | 703.00 | 703.00 | 0.06% | 1,604 |
| Oct 15, 2025 | 718.80 | 718.80 | 700.00 | 702.60 | 702.60 | 0.23% | 2,727 |
| Oct 12, 2025 | 704.60 | 703.60 | 700.00 | 701.00 | 701.00 | -0.51% | 1,603 |
| Oct 9, 2025 | 700.00 | 710.00 | 700.00 | 704.60 | 704.60 | 0.66% | 5,338 |
| Oct 8, 2025 | 699.80 | 700.00 | 699.80 | 700.00 | 700.00 | 0.03% | 1,139 |
| Oct 5, 2025 | 700.00 | 700.00 | 699.00 | 699.80 | 699.80 | -0.03% | 3,012 |
| Sep 30, 2025 | 701.60 | 701.60 | 699.90 | 700.00 | 700.00 | -0.23% | 2,871 |
| Sep 29, 2025 | 697.20 | 709.00 | 697.00 | 701.60 | 701.60 | 0.63% | 988 |
| Sep 28, 2025 | 693.70 | 699.90 | 693.70 | 697.20 | 697.20 | 0.50% | 5,801 |
| Sep 25, 2025 | 712.50 | 712.50 | 690.00 | 693.70 | 693.70 | -2.64% | 6,588 |
| Sep 21, 2025 | 709.90 | 714.50 | 709.90 | 712.50 | 712.50 | 0.37% | 2,497 |
| Sep 18, 2025 | 711.50 | 710.00 | 701.00 | 709.90 | 709.90 | -0.22% | 21,991 |
| Sep 17, 2025 | 729.00 | 712.50 | 705.00 | 711.50 | 711.50 | -2.40% | 1,124 |
| Sep 16, 2025 | 749.90 | 749.90 | 728.50 | 729.00 | 729.00 | 0.07% | 275 |
| Sep 15, 2025 | 728.20 | 730.70 | 728.20 | 728.50 | 728.50 | 0.04% | 587 |
| Sep 14, 2025 | 749.90 | 749.90 | 715.10 | 728.20 | 728.20 | -0.25% | 37 |
| Sep 11, 2025 | 733.30 | 733.20 | 720.20 | 730.00 | 730.00 | -0.45% | 2,370 |
| Sep 10, 2025 | 732.80 | 749.70 | 725.00 | 733.30 | 733.30 | 0.07% | 3,527 |
| Sep 9, 2025 | 751.10 | 732.80 | 732.80 | 732.80 | 732.80 | -2.44% | 749 |
| Sep 8, 2025 | 751.10 | 751.10 | 751.10 | 751.10 | 751.10 | - | 144 |