BladeRanger Ltd (TLV:BLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 36.00
-2.40 (-6.25%)
Sep 14, 2025, 3:49 PM IDT
BladeRanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.10 | 40.00 | 36.00 | 38.40 | 38.40 | 3.50% | 149,955 |
| Sep 10, 2025 | 36.50 | 38.00 | 36.10 | 37.10 | 37.10 | 1.64% | 18,431 |
| Sep 9, 2025 | 36.40 | 36.90 | 35.90 | 36.50 | 36.50 | 0.27% | 40,856 |
| Sep 8, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | 2.54% | 24,248 |
| Sep 7, 2025 | 34.50 | 36.70 | 34.20 | 35.50 | 35.50 | 2.90% | 89,142 |
| Sep 4, 2025 | 33.10 | 35.00 | 33.10 | 34.50 | 34.50 | 4.23% | 99,884 |
| Sep 3, 2025 | 34.20 | 34.90 | 32.70 | 33.10 | 33.10 | -3.22% | 152,639 |
| Sep 2, 2025 | 35.30 | 35.30 | 33.70 | 34.20 | 34.20 | -3.12% | 180,115 |
| Sep 1, 2025 | 37.20 | 37.20 | 34.90 | 35.30 | 35.30 | -5.11% | 132,233 |
| Aug 31, 2025 | 38.70 | 39.20 | 35.50 | 37.20 | 37.20 | -5.10% | 135,916 |
| Aug 28, 2025 | 41.10 | 41.10 | 38.30 | 39.20 | 39.20 | -1.01% | 238,254 |
| Aug 27, 2025 | 39.90 | 41.80 | 37.40 | 39.60 | 39.60 | 5.88% | 1,089,041 |
| Aug 26, 2025 | 37.00 | 40.30 | 36.90 | 37.40 | 37.40 | 2.75% | 1,229,391 |
| Aug 25, 2025 | 37.00 | 41.80 | 36.40 | 36.40 | 36.40 | 1.96% | 1,941,496 |
| Aug 24, 2025 | 33.70 | 36.80 | 33.70 | 35.70 | 35.70 | 5.93% | 128,839 |
| Aug 21, 2025 | 33.20 | 35.80 | 33.20 | 33.70 | 33.70 | -2.88% | 108,335 |
| Aug 20, 2025 | 33.10 | 36.90 | 33.00 | 34.70 | 34.70 | 4.83% | 314,095 |
| Aug 19, 2025 | 30.50 | 34.30 | 30.30 | 33.10 | 33.10 | 8.52% | 239,423 |
| Aug 18, 2025 | 31.70 | 31.70 | 29.00 | 30.50 | 30.50 | 0.99% | 2,287 |
| Aug 17, 2025 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | -0.33% | 17,338 |
| Aug 14, 2025 | 30.70 | 31.30 | 30.00 | 30.30 | 30.30 | -1.30% | 17,338 |
| Aug 13, 2025 | 30.20 | 30.90 | 30.00 | 30.70 | 30.70 | 1.66% | 14,000 |
| Aug 12, 2025 | 31.30 | 31.60 | 29.30 | 30.20 | 30.20 | -3.51% | 55,471 |
| Aug 11, 2025 | 30.70 | 31.90 | 30.70 | 31.30 | 31.30 | 1.95% | 3,517 |
| Aug 10, 2025 | 30.30 | 32.20 | 30.30 | 30.70 | 30.70 | 1.32% | 100,088 |
| 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 |