BladeRanger Ltd (TLV:BLRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 41.50
+1.90 (4.80%)
Oct 23, 2026, 1:44 PM IDT
BladeRanger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.60 | 42.00 | 39.60 | 41.50 | 41.50 | 4.80% | 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 |
| Aug 26, 2026 | 40.70 | 40.70 | 38.00 | 38.00 | 38.00 | -6.63% | 323,147 |
| Aug 25, 2026 | 39.60 | 42.00 | 39.20 | 40.70 | 40.70 | 2.78% | 57,385 |
| Aug 24, 2026 | 38.90 | 41.40 | 39.00 | 39.60 | 39.60 | 1.80% | 120,704 |
| Aug 21, 2026 | 38.10 | 40.00 | 38.00 | 38.90 | 38.90 | 2.10% | 139,129 |
| Aug 20, 2026 | 38.90 | 39.10 | 38.00 | 38.10 | 38.10 | -2.06% | 20,085 |
| Aug 19, 2026 | 39.70 | 39.20 | 38.80 | 38.90 | 38.90 | -2.02% | 22,000 |
| Aug 18, 2026 | 38.60 | 40.40 | 38.60 | 39.70 | 39.70 | 2.85% | 165,756 |
| Aug 17, 2026 | 36.90 | 41.00 | 36.10 | 38.60 | 38.60 | 4.61% | 168,504 |
| Aug 14, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 10,000 |
| Aug 13, 2026 | 37.80 | 37.80 | 35.00 | 36.90 | 36.90 | -2.38% | 24,651 |
| Aug 12, 2026 | 39.50 | 39.50 | 36.00 | 37.80 | 37.80 | -4.30% | 72,696 |
| Aug 11, 2026 | 39.40 | 39.80 | 38.60 | 39.50 | 39.50 | -0.75% | 57,119 |
| Aug 10, 2026 | 38.90 | 40.90 | 38.80 | 39.80 | 39.80 | 4.74% | 49,660 |