BladeRanger Ltd (TLV:BLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 37.70
-2.00 (-5.04%)
Nov 12, 2026, 5:24 PM IST
BladeRanger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.70 | 42.90 | 37.30 | 37.70 | 37.70 | -5.04% | 163,809 |
| Nov 11, 2026 | 40.00 | 40.00 | 39.00 | 39.70 | 39.70 | 4.47% | 83,000 |
| Nov 10, 2026 | 39.60 | 43.60 | 36.90 | 38.00 | 38.00 | -4.04% | 193,401 |
| Nov 9, 2026 | 39.20 | 44.90 | 39.00 | 39.60 | 39.60 | 1.02% | 68,407 |
| Nov 6, 2026 | 38.50 | 42.00 | 38.50 | 39.20 | 39.20 | 1.82% | 42,850 |
| Nov 5, 2026 | 40.10 | 40.00 | 38.40 | 38.50 | 38.50 | -3.99% | 46,058 |
| Nov 4, 2026 | 39.60 | 43.00 | 39.80 | 40.10 | 40.10 | 1.26% | 38,912 |
| Nov 3, 2026 | 40.70 | 41.40 | 38.70 | 39.60 | 39.60 | -2.70% | 57,810 |
| Nov 2, 2026 | 41.90 | 40.90 | 39.40 | 40.70 | 40.70 | -2.86% | 19,902 |
| Oct 30, 2026 | 43.00 | 43.00 | 39.50 | 41.90 | 41.90 | -2.10% | 18,374 |
| Oct 29, 2026 | 42.20 | 44.40 | 38.20 | 42.80 | 42.80 | 1.42% | 88,205 |
| Oct 28, 2026 | 40.00 | 43.00 | 40.00 | 42.20 | 42.20 | 5.50% | 5,215 |
| Oct 26, 2026 | 41.40 | 42.30 | 38.70 | 40.00 | 40.00 | -1.23% | 99,621 |
| Oct 23, 2026 | 39.60 | 42.00 | 39.80 | 40.50 | 40.50 | 2.27% | 32,368 |
| Oct 22, 2026 | 39.80 | 39.80 | 38.20 | 39.60 | 39.60 | -0.50% | 67,742 |
| Oct 21, 2026 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | 0.25% | 18,452 |
| Oct 20, 2026 | 39.30 | 40.00 | 39.30 | 39.70 | 39.70 | -1.24% | 52,311 |
| Oct 19, 2026 | 41.70 | 40.30 | 39.10 | 40.20 | 40.20 | -3.60% | 42,900 |
| Oct 16, 2026 | 42.40 | 42.40 | 42.10 | 41.70 | 41.70 | 0.72% | 2,300 |
| Oct 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 24,155 |
| Oct 14, 2026 | 41.30 | 41.70 | 41.30 | 41.40 | 41.40 | 0.24% | 65,463 |
| Oct 13, 2026 | 42.30 | 41.60 | 41.30 | 41.30 | 41.30 | -2.36% | 20,000 |
| Oct 12, 2026 | 42.00 | 46.00 | 41.50 | 42.30 | 42.30 | 0.71% | 330,336 |
| Oct 9, 2026 | 42.10 | 42.60 | 42.00 | 42.00 | 42.00 | 2.19% | 108,552 |
| Oct 8, 2026 | 40.50 | 42.30 | 40.50 | 41.10 | 41.10 | 1.48% | 121,055 |
| Oct 7, 2026 | 40.20 | 42.10 | 40.00 | 40.50 | 40.50 | 0.75% | 194,191 |
| Oct 6, 2026 | 37.90 | 42.00 | 37.90 | 40.20 | 40.20 | 8.65% | 890,107 |
| Oct 5, 2026 | 36.50 | 37.50 | 36.10 | 37.00 | 37.00 | 1.37% | 112,080 |
| Oct 1, 2026 | 37.50 | 39.00 | 36.40 | 36.50 | 36.50 | -2.67% | 180,839 |
| Sep 30, 2026 | 38.00 | 39.40 | 37.10 | 37.50 | 37.50 | -1.57% | 85,583 |
| Sep 29, 2026 | 40.80 | 39.00 | 37.90 | 38.10 | 38.10 | -6.62% | 84,712 |
| Sep 28, 2026 | 41.00 | 42.40 | 39.60 | 40.80 | 40.80 | 5.70% | 164,971 |
| Sep 24, 2026 | 38.80 | 39.90 | 37.90 | 38.60 | 38.60 | -0.52% | 79,496 |
| Sep 23, 2026 | 39.30 | 39.70 | 38.50 | 38.80 | 38.80 | -3.48% | 68,747 |
| Sep 22, 2026 | 40.40 | 40.40 | 39.60 | 40.20 | 40.20 | -2.66% | 36,504 |
| Sep 17, 2026 | 41.30 | 42.00 | 38.40 | 41.30 | 41.30 | - | 259,533 |
| Sep 16, 2026 | 46.00 | 46.00 | 38.10 | 41.30 | 41.30 | - | 301,605 |
| Sep 15, 2026 | 39.00 | 49.70 | 39.10 | 41.30 | 41.30 | 5.90% | 1,210,081 |
| Sep 14, 2026 | 38.40 | 39.50 | 37.00 | 39.00 | 39.00 | 1.56% | 767,761 |
| Sep 10, 2026 | 38.50 | 39.00 | 38.10 | 38.40 | 38.40 | -0.26% | 88,389 |
| Sep 9, 2026 | 38.30 | 39.00 | 38.00 | 38.50 | 38.50 | 0.52% | 135,312 |
| Sep 8, 2026 | 39.10 | 39.10 | 37.60 | 38.30 | 38.30 | -2.05% | 37,651 |
| Sep 7, 2026 | 40.00 | 39.30 | 39.00 | 39.10 | 39.10 | -2.25% | 75,432 |
| Sep 4, 2026 | 38.80 | 40.10 | 39.00 | 40.00 | 40.00 | 3.09% | 421,379 |
| Sep 3, 2026 | 39.00 | 40.40 | 38.10 | 38.80 | 38.80 | -0.51% | 69,076 |
| Sep 2, 2026 | 40.30 | 40.30 | 38.00 | 39.00 | 39.00 | -1.27% | 388,599 |
| Sep 1, 2026 | 37.20 | 40.10 | 37.00 | 39.50 | 39.50 | 1.28% | 499,678 |
| Aug 31, 2026 | 40.00 | 43.30 | 38.90 | 39.00 | 39.00 | 0.26% | 295,235 |
| Aug 28, 2026 | 38.80 | 39.00 | 38.80 | 38.90 | 38.90 | 0.26% | 227,447 |
| Aug 27, 2026 | 38.00 | 39.00 | 38.00 | 38.80 | 38.80 | 2.11% | 108,964 |