Buligo Capital Ltd (TLV:BLGO)
Israel · Delayed Price · Currency is ILS · Price in ILA 756.40
-14.70 (-1.91%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 771.10 | 772.30 | 745.70 | 761.70 | 761.70 | -1.22% | 6,604 |
| Jul 30, 2025 | 774.60 | 777.00 | 770.00 | 771.10 | 771.10 | -0.45% | 37,607 |
| Jul 29, 2025 | 789.90 | 789.90 | 770.10 | 774.60 | 774.60 | -1.94% | 5,757 |
| Jul 28, 2025 | 788.00 | 790.00 | 788.00 | 789.90 | 789.90 | 0.24% | 1,419 |
| Jul 27, 2025 | 788.40 | 795.90 | 784.80 | 788.00 | 788.00 | -0.05% | 6,942 |
| Jul 24, 2025 | 795.00 | 795.00 | 770.10 | 788.40 | 788.40 | -0.83% | 10,979 |
| Jul 23, 2025 | 781.10 | 798.90 | 781.10 | 795.00 | 795.00 | 1.78% | 13,764 |
| Jul 22, 2025 | 773.50 | 791.20 | 770.50 | 781.10 | 781.10 | 0.98% | 6,348 |
| Jul 21, 2025 | 772.20 | 783.90 | 760.40 | 773.50 | 773.50 | 0.17% | 7,014 |
| Jul 20, 2025 | 745.60 | 780.00 | 745.60 | 772.20 | 772.20 | -2.59% | 8,060 |
| Jul 17, 2025 | 779.70 | 800.00 | 778.00 | 792.70 | 792.70 | 1.67% | 1,313 |
| Jul 16, 2025 | 720.00 | 800.00 | 720.00 | 779.70 | 779.70 | 5.42% | 19,113 |
| Jul 15, 2025 | 757.60 | 757.60 | 739.00 | 739.60 | 739.60 | -2.38% | 4,373 |
| Jul 14, 2025 | 778.50 | 778.50 | 757.50 | 757.60 | 757.60 | -2.68% | 537 |
| Jul 13, 2025 | 717.00 | 778.50 | 717.00 | 778.50 | 778.50 | -0.94% | 127 |
| Jul 10, 2025 | 784.20 | 789.50 | 778.80 | 785.90 | 785.90 | 0.22% | 562 |
| Jul 9, 2025 | 783.20 | 789.90 | 780.00 | 784.20 | 784.20 | 0.13% | 2,450 |
| Jul 8, 2025 | 779.00 | 789.90 | 771.20 | 783.20 | 783.20 | 1.10% | 4,129 |
| Jul 7, 2025 | 743.30 | 777.50 | 741.90 | 774.70 | 774.70 | 4.22% | 849 |
| Jul 6, 2025 | 743.80 | 752.70 | 727.30 | 743.30 | 743.30 | -0.07% | 2,620 |
| Jul 3, 2025 | 754.70 | 754.70 | 738.60 | 743.80 | 743.80 | -1.44% | 4,884 |
| Jul 2, 2025 | 769.00 | 769.00 | 745.00 | 754.70 | 754.70 | 1.00% | 8,759 |
| Jul 1, 2025 | 739.00 | 749.00 | 739.00 | 747.20 | 747.20 | 0.43% | 1,705 |
| Jun 30, 2025 | 749.80 | 750.00 | 736.00 | 744.00 | 744.00 | -0.77% | 4,790 |
| Jun 29, 2025 | 750.00 | 750.00 | 748.20 | 749.80 | 749.80 | 0.82% | 869 |
| Jun 26, 2025 | 740.50 | 744.00 | 740.50 | 743.70 | 743.70 | 0.43% | 1,013 |
| Jun 25, 2025 | 739.20 | 742.20 | 720.30 | 740.50 | 740.50 | 0.18% | 1,468 |
| Jun 24, 2025 | 727.00 | 744.90 | 727.00 | 739.20 | 739.20 | 1.68% | 2,526 |
| Jun 23, 2025 | 726.40 | 727.00 | 724.80 | 727.00 | 727.00 | 0.08% | 7,851 |
| Jun 22, 2025 | 744.90 | 744.90 | 720.60 | 726.40 | 726.40 | -2.48% | 5,194 |
| Jun 19, 2025 | 746.00 | 746.00 | 743.80 | 744.90 | 744.90 | -0.15% | 3,230 |
| Jun 18, 2025 | 730.10 | 749.30 | 730.10 | 746.00 | 746.00 | 2.18% | 2,251 |
| Jun 17, 2025 | 742.30 | 742.30 | 719.50 | 730.10 | 730.10 | -1.64% | 3,288 |
| Jun 16, 2025 | 740.90 | 743.80 | 738.30 | 742.30 | 742.30 | 0.19% | 447 |
| Jun 15, 2025 | 731.50 | 742.40 | 731.50 | 740.90 | 740.90 | 1.29% | 905 |
| Jun 12, 2025 | 742.00 | 742.00 | 715.10 | 731.50 | 731.50 | -0.97% | 1,942 |
| Jun 11, 2025 | 740.20 | 742.00 | 730.00 | 738.70 | 738.70 | -0.20% | 7,651 |
| Jun 10, 2025 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | - | 30 |
| Jun 9, 2025 | 724.60 | 740.40 | 724.60 | 740.20 | 740.20 | 2.15% | 289 |
| Jun 8, 2025 | 728.00 | 731.90 | 721.00 | 724.60 | 724.60 | -0.47% | 1,513 |
| Jun 5, 2025 | 711.10 | 728.10 | 711.10 | 728.00 | 728.00 | -1.98% | 8,526 |
| Jun 4, 2025 | 740.40 | 749.80 | 713.20 | 742.70 | 742.70 | 0.31% | 334 |
| Jun 3, 2025 | 728.90 | 747.00 | 728.90 | 740.40 | 740.40 | 1.58% | 306 |
| May 29, 2025 | 735.70 | 735.70 | 717.70 | 728.90 | 728.90 | -0.92% | 5,539 |
| May 28, 2025 | 750.10 | 750.10 | 727.00 | 735.70 | 735.70 | -1.92% | 360 |
| May 27, 2025 | 731.30 | 750.10 | 731.30 | 750.10 | 750.10 | 2.57% | 1,340 |
| May 26, 2025 | 747.00 | 747.00 | 728.00 | 731.30 | 731.30 | -2.10% | 2,892 |
| May 25, 2025 | 744.10 | 747.00 | 744.10 | 747.00 | 747.00 | 0.39% | 703 |
| May 22, 2025 | 744.10 | 744.10 | 744.10 | 744.10 | 744.10 | - | 231 |
| May 21, 2025 | 759.70 | 759.70 | 738.00 | 744.10 | 744.10 | -2.05% | 2,470 |