BladeRanger Ltd (TLV:BLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 56.50
-1.30 (-2.25%)
At close: Dec 21, 2025
BladeRanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 56.50 | 58.90 | 55.00 | 57.80 | 57.80 | 2.30% | 1,127,804 |
| Dec 17, 2025 | 58.20 | 58.20 | 54.30 | 56.50 | 56.50 | -2.92% | 1,659,416 |
| Dec 16, 2025 | 53.30 | 63.90 | 51.00 | 58.20 | 58.20 | 10.65% | 5,628,923 |
| Dec 15, 2025 | 53.00 | 53.90 | 51.30 | 52.60 | 52.60 | 0.57% | 397,311 |
| Dec 14, 2025 | 50.50 | 52.90 | 50.50 | 52.30 | 52.30 | 2.75% | 403,347 |
| Dec 11, 2025 | 50.50 | 52.00 | 49.00 | 50.90 | 50.90 | -3.60% | 1,259,861 |
| Dec 10, 2025 | 53.80 | 55.50 | 52.20 | 52.80 | 52.80 | -1.86% | 458,514 |
| Dec 9, 2025 | 53.50 | 55.90 | 53.30 | 53.80 | 53.80 | -1.28% | 478,453 |
| Dec 8, 2025 | 56.20 | 56.60 | 50.40 | 54.50 | 54.50 | -5.38% | 4,750,531 |
| Dec 7, 2025 | 60.00 | 61.00 | 55.60 | 57.60 | 57.60 | -1.20% | 628,370 |
| Dec 4, 2025 | 59.00 | 61.80 | 55.00 | 58.30 | 58.30 | 21.21% | 5,370,968 |
| Dec 3, 2025 | 46.90 | 49.00 | 46.10 | 48.10 | 48.10 | 4.79% | 991,492 |
| Dec 2, 2025 | 42.90 | 46.70 | 41.20 | 45.90 | 45.90 | 6.99% | 711,386 |
| Dec 1, 2025 | 43.40 | 43.30 | 42.40 | 42.90 | 42.90 | -1.15% | 132,522 |
| Nov 30, 2025 | 44.20 | 44.20 | 43.10 | 43.40 | 43.40 | -1.81% | 14,711 |
| Nov 27, 2025 | 45.00 | 44.90 | 43.10 | 44.20 | 44.20 | -1.78% | 270,937 |
| Nov 26, 2025 | 45.10 | 46.60 | 44.30 | 45.00 | 45.00 | -1.53% | 214,064 |
| Nov 25, 2025 | 44.90 | 48.60 | 44.70 | 45.70 | 45.70 | 3.63% | 1,029,932 |
| Nov 24, 2025 | 44.90 | 46.00 | 43.20 | 44.10 | 44.10 | -2.00% | 133,119 |
| Nov 23, 2025 | 46.70 | 46.70 | 43.80 | 45.00 | 45.00 | -1.32% | 82,629 |
| Nov 20, 2025 | 43.70 | 46.80 | 43.00 | 45.60 | 45.60 | 6.79% | 398,140 |
| Nov 19, 2025 | 42.10 | 43.60 | 41.90 | 42.70 | 42.70 | 1.43% | 97,003 |
| Nov 18, 2025 | 43.60 | 44.00 | 41.60 | 42.10 | 42.10 | -5.61% | 298,514 |
| Nov 17, 2025 | 42.90 | 45.90 | 40.40 | 44.60 | 44.60 | 6.19% | 1,194,385 |
| Nov 16, 2025 | 43.80 | 43.80 | 38.80 | 42.00 | 42.00 | -4.11% | 1,049,582 |
| Nov 13, 2025 | 45.00 | 45.60 | 40.10 | 43.80 | 43.80 | -0.45% | 1,638,113 |
| Nov 12, 2025 | 40.70 | 59.40 | 40.70 | 44.00 | 44.00 | 45.70% | 12,772,100 |
| Nov 11, 2025 | 32.20 | 32.30 | 30.00 | 30.20 | 30.20 | -8.48% | 249,357 |
| Nov 10, 2025 | 32.60 | 33.40 | 32.40 | 33.00 | 33.00 | 3.45% | 97,175 |
| Nov 9, 2025 | 31.60 | 32.50 | 30.00 | 31.90 | 31.90 | 0.95% | 428,673 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | -1.25% | 9,208 |
| Nov 5, 2025 | 33.80 | 33.10 | 31.50 | 32.00 | 32.00 | -5.33% | 234,328 |
| Nov 4, 2025 | 33.90 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% | 34,784 |
| Nov 3, 2025 | 31.00 | 34.50 | 31.00 | 33.90 | 33.90 | 7.28% | 398,329 |
| Nov 2, 2025 | 32.00 | 32.60 | 31.50 | 31.60 | 31.60 | -1.25% | 31,883 |
| Oct 30, 2025 | 31.70 | 32.40 | 31.60 | 32.00 | 32.00 | -0.93% | 40,116 |
| Oct 29, 2025 | 31.90 | 32.90 | 31.40 | 32.30 | 32.30 | 1.89% | 230,378 |
| Oct 28, 2025 | 32.60 | 35.10 | 31.10 | 31.70 | 31.70 | -0.94% | 381,392 |
| Oct 27, 2025 | 33.10 | 34.10 | 31.40 | 32.00 | 32.00 | -3.32% | 144,335 |
| Oct 26, 2025 | 31.60 | 35.80 | 31.00 | 33.10 | 33.10 | 4.75% | 365,029 |
| Oct 23, 2025 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | 1.94% | 97,000 |
| Oct 22, 2025 | 30.40 | 31.30 | 30.40 | 31.00 | 31.00 | 1.97% | 94,345 |
| Oct 21, 2025 | 32.00 | 31.40 | 30.30 | 30.40 | 30.40 | -5.00% | 169,058 |
| Oct 20, 2025 | 31.70 | 32.50 | 31.00 | 32.00 | 32.00 | 2.56% | 149,181 |
| Oct 19, 2025 | 31.50 | 31.60 | 30.50 | 31.20 | 31.20 | 0.32% | 72,477 |
| Oct 16, 2025 | 32.20 | 34.00 | 30.60 | 31.10 | 31.10 | -2.51% | 452,970 |
| Oct 15, 2025 | 32.30 | 32.60 | 31.60 | 31.90 | 31.90 | -2.15% | 147,298 |
| Oct 12, 2025 | 32.20 | 33.10 | 32.10 | 32.60 | 32.60 | -3.55% | 120,030 |
| Oct 9, 2025 | 34.30 | 35.20 | 32.50 | 33.80 | 33.80 | 1.20% | 188,270 |
| Oct 8, 2025 | 33.80 | 33.90 | 32.60 | 33.40 | 33.40 | -1.18% | 32,241 |