BladeRanger Ltd (TLV:BLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.90
-1.50 (-4.78%)
Aug 7, 2025, 5:24 PM IDT
BladeRanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.40 | 31.40 | 29.90 | 30.30 | 30.30 | -3.50% | 91,981 |
| Aug 6, 2025 | 32.10 | 32.10 | 30.00 | 31.40 | 31.40 | -2.18% | 84,577 |
| Aug 4, 2025 | 33.10 | 33.40 | 31.60 | 32.10 | 32.10 | -3.02% | 34,553 |
| Jul 31, 2025 | 33.50 | 34.20 | 33.00 | 33.10 | 33.10 | -1.19% | 278,239 |
| Jul 30, 2025 | 34.70 | 34.70 | 32.10 | 33.50 | 33.50 | -0.89% | 30,590 |
| Jul 29, 2025 | 33.90 | 34.80 | 33.00 | 33.80 | 33.80 | -0.29% | 51,601 |
| Jul 28, 2025 | 33.80 | 35.20 | 33.80 | 33.90 | 33.90 | 0.30% | 14,458 |
| Jul 27, 2025 | 33.00 | 34.90 | 33.00 | 33.80 | 33.80 | 0.30% | 26,653 |
| Jul 24, 2025 | 34.30 | 34.30 | 33.30 | 33.70 | 33.70 | -1.75% | 16,080 |
| Jul 23, 2025 | 35.00 | 35.00 | 33.20 | 34.30 | 34.30 | -3.38% | 82,896 |
| Jul 22, 2025 | 34.00 | 36.90 | 32.00 | 35.50 | 35.50 | 4.41% | 534,045 |
| Jul 21, 2025 | 33.00 | 34.50 | 33.00 | 34.00 | 34.00 | 3.03% | 25,180 |
| Jul 20, 2025 | 33.80 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 156,454 |
| Jul 17, 2025 | 35.30 | 35.30 | 33.50 | 34.50 | 34.50 | 0.29% | 60,535 |
| Jul 16, 2025 | 37.40 | 37.40 | 33.00 | 34.40 | 34.40 | -2.55% | 115,319 |
| Jul 15, 2025 | 31.80 | 37.00 | 31.80 | 35.30 | 35.30 | 10.66% | 552,966 |
| Jul 14, 2025 | 33.00 | 33.60 | 31.50 | 31.90 | 31.90 | -3.33% | 147,617 |
| Jul 13, 2025 | 33.20 | 34.10 | 32.40 | 33.00 | 33.00 | -0.60% | 94,234 |
| Jul 10, 2025 | 34.20 | 34.20 | 33.00 | 33.20 | 33.20 | -2.92% | 31,535 |
| Jul 9, 2025 | 33.90 | 34.80 | 33.00 | 34.20 | 34.20 | 0.88% | 6,408 |
| Jul 8, 2025 | 34.20 | 34.80 | 32.20 | 33.90 | 33.90 | -0.88% | 126,209 |
| Jul 7, 2025 | 32.90 | 35.00 | 32.70 | 34.20 | 34.20 | 3.95% | 754,918 |
| Jul 6, 2025 | 31.80 | 34.00 | 31.60 | 32.90 | 32.90 | 1.54% | 252,753 |
| Jul 3, 2025 | 33.40 | 33.90 | 31.80 | 32.40 | 32.40 | -2.99% | 321,115 |
| Jul 2, 2025 | 33.80 | 34.10 | 33.00 | 33.40 | 33.40 | -1.18% | 35,516 |
| Jul 1, 2025 | 35.30 | 35.90 | 31.30 | 33.80 | 33.80 | -4.25% | 179,662 |
| Jun 30, 2025 | 34.40 | 36.00 | 34.20 | 35.30 | 35.30 | -0.28% | 314,466 |
| Jun 29, 2025 | 33.00 | 42.00 | 33.00 | 35.40 | 35.40 | 7.27% | 1,640,748 |
| Jun 26, 2025 | 32.70 | 34.00 | 32.00 | 33.00 | 33.00 | 0.92% | 62,893 |
| Jun 25, 2025 | 31.00 | 34.00 | 31.00 | 32.70 | 32.70 | 5.83% | 158,979 |
| Jun 24, 2025 | 30.50 | 31.20 | 29.60 | 30.90 | 30.90 | 1.31% | 5,786 |
| Jun 23, 2025 | 33.00 | 33.00 | 29.80 | 30.50 | 30.50 | -3.48% | 26,913 |
| Jun 22, 2025 | 30.10 | 35.00 | 29.10 | 31.60 | 31.60 | -3.36% | 65,056 |
| Jun 19, 2025 | 30.90 | 32.70 | 30.90 | 32.70 | 32.70 | 5.83% | 37,716 |
| Jun 18, 2025 | 29.80 | 32.60 | 29.80 | 30.90 | 30.90 | 3.69% | 5,745 |
| Jun 17, 2025 | 31.30 | 32.80 | 29.00 | 29.80 | 29.80 | -4.79% | 497,865 |
| Jun 16, 2025 | 33.50 | 33.50 | 31.10 | 31.30 | 31.30 | -6.57% | 24,650 |
| Jun 15, 2025 | 34.00 | 34.90 | 31.10 | 33.50 | 33.50 | 3.40% | 11,158 |
| Jun 12, 2025 | 34.00 | 34.90 | 31.60 | 32.40 | 32.40 | -4.71% | 119,081 |
| Jun 11, 2025 | 31.90 | 35.00 | 31.90 | 34.00 | 34.00 | 6.58% | 54,254 |
| Jun 10, 2025 | 32.10 | 34.50 | 30.00 | 31.90 | 31.90 | -0.62% | 228,146 |
| Jun 9, 2025 | 29.60 | 34.00 | 29.40 | 32.10 | 32.10 | 8.45% | 318,953 |
| Jun 8, 2025 | 30.30 | 33.00 | 29.00 | 29.60 | 29.60 | -2.31% | 110,869 |
| Jun 5, 2025 | 29.40 | 32.50 | 29.00 | 30.30 | 30.30 | 3.06% | 33,628 |
| Jun 4, 2025 | 29.40 | 31.00 | 29.00 | 29.40 | 29.40 | - | 18,754 |
| Jun 3, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -4.23% | 10,500 |
| May 29, 2025 | 32.00 | 32.00 | 30.00 | 30.70 | 30.70 | -4.06% | 30,954 |
| May 28, 2025 | 32.50 | 32.50 | 31.00 | 32.00 | 32.00 | 5.26% | 17,699 |
| May 27, 2025 | 32.50 | 32.50 | 30.40 | 30.40 | 30.40 | 2.36% | 1,996 |
| May 26, 2025 | 29.80 | 31.90 | 29.00 | 29.70 | 29.70 | -0.34% | 24,345 |