Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,110
-1,100 (-2.55%)
Feb 23, 2026, 3:45 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42,700.00 | 43,740.00 | 42,210.00 | 43,210.00 | 43,210.00 | 1.19% | 28,254 |
| Feb 19, 2026 | 43,010.00 | 43,110.00 | 41,710.00 | 42,700.00 | 42,700.00 | -0.72% | 13,923 |
| Feb 18, 2026 | 44,000.00 | 44,200.00 | 42,870.00 | 43,010.00 | 43,010.00 | -2.25% | 8,306 |
| Feb 17, 2026 | 44,550.00 | 44,840.00 | 43,760.00 | 44,000.00 | 44,000.00 | -1.23% | 8,605 |
| Feb 16, 2026 | 45,000.00 | 45,000.00 | 44,250.00 | 44,550.00 | 44,550.00 | 0.32% | 55,430 |
| Feb 13, 2026 | 45,060.00 | 45,060.00 | 43,830.00 | 44,410.00 | 44,410.00 | -1.46% | 4,542 |
| Feb 12, 2026 | 44,350.00 | 45,150.00 | 44,010.00 | 45,070.00 | 45,070.00 | 1.65% | 14,545 |
| Feb 11, 2026 | 44,990.00 | 45,020.00 | 44,090.00 | 44,340.00 | 44,340.00 | -0.98% | 10,278 |
| Feb 10, 2026 | 43,290.00 | 45,180.00 | 42,750.00 | 44,780.00 | 44,780.00 | 3.44% | 62,884 |
| Feb 9, 2026 | 43,970.00 | 44,440.00 | 43,130.00 | 43,290.00 | 43,290.00 | -1.05% | 23,727 |
| Feb 6, 2026 | 45,010.00 | 45,010.00 | 43,610.00 | 43,750.00 | 43,750.00 | -2.80% | 14,863 |
| Feb 5, 2026 | 45,730.00 | 46,040.00 | 44,700.00 | 45,010.00 | 45,010.00 | -1.57% | 256,206 |
| Feb 4, 2026 | 44,880.00 | 46,170.00 | 44,470.00 | 45,730.00 | 45,730.00 | 0.46% | 44,651 |
| Feb 3, 2026 | 46,000.00 | 46,360.00 | 44,850.00 | 45,520.00 | 45,520.00 | -1.04% | 15,481 |
| Feb 2, 2026 | 45,260.00 | 46,580.00 | 44,380.00 | 46,000.00 | 46,000.00 | 1.63% | 22,080 |
| Jan 30, 2026 | 45,740.00 | 45,740.00 | 44,890.00 | 45,260.00 | 45,260.00 | -1.05% | 11,676 |
| Jan 29, 2026 | 46,700.00 | 46,700.00 | 45,050.00 | 45,740.00 | 45,740.00 | -2.06% | 14,580 |
| Jan 28, 2026 | 47,150.00 | 47,910.00 | 46,540.00 | 46,700.00 | 46,700.00 | -0.95% | 13,373 |
| Jan 27, 2026 | 47,240.00 | 47,240.00 | 46,770.00 | 47,150.00 | 47,150.00 | -0.19% | 6,585 |
| Jan 26, 2026 | 46,460.00 | 47,240.00 | 45,900.00 | 47,240.00 | 47,240.00 | 1.68% | 14,259 |
| Jan 23, 2026 | 46,550.00 | 46,890.00 | 45,670.00 | 46,460.00 | 46,460.00 | 0.37% | 9,076 |
| Jan 22, 2026 | 45,800.00 | 46,300.00 | 45,410.00 | 46,290.00 | 46,290.00 | 1.07% | 10,100 |
| Jan 21, 2026 | 45,630.00 | 45,800.00 | 45,240.00 | 45,800.00 | 45,800.00 | 0.37% | 8,811 |
| Jan 20, 2026 | 45,700.00 | 46,040.00 | 44,550.00 | 45,630.00 | 45,630.00 | -0.15% | 10,307 |
| Jan 19, 2026 | 46,760.00 | 46,760.00 | 44,880.00 | 45,700.00 | 45,700.00 | -1.30% | 10,160 |
| Jan 16, 2026 | 45,840.00 | 46,530.00 | 45,840.00 | 46,300.00 | 46,300.00 | 1.51% | 16,357 |
| Jan 15, 2026 | 45,900.00 | 46,320.00 | 44,710.00 | 45,610.00 | 45,610.00 | -1.15% | 23,029 |
| Jan 14, 2026 | 45,590.00 | 46,820.00 | 45,530.00 | 46,140.00 | 46,140.00 | 1.21% | 17,405 |
| Jan 13, 2026 | 45,120.00 | 45,590.00 | 44,530.00 | 45,590.00 | 45,590.00 | 1.04% | 13,752 |
| Jan 12, 2026 | 43,880.00 | 45,360.00 | 43,620.00 | 45,120.00 | 45,120.00 | 2.85% | 15,217 |
| Jan 9, 2026 | 43,870.00 | 44,500.00 | 43,440.00 | 43,870.00 | 43,870.00 | - | 47,612 |
| Jan 8, 2026 | 44,170.00 | 44,300.00 | 43,460.00 | 43,870.00 | 43,870.00 | -0.68% | 8,251 |
| Jan 7, 2026 | 43,870.00 | 44,420.00 | 43,480.00 | 44,170.00 | 44,170.00 | 0.68% | 8,674 |
| Jan 6, 2026 | 43,500.00 | 44,380.00 | 43,060.00 | 43,870.00 | 43,870.00 | -0.66% | 29,782 |
| Jan 5, 2026 | 41,500.00 | 44,550.00 | 41,500.00 | 44,160.00 | 43,504.22 | 6.41% | 22,427 |
| Jan 1, 2026 | 39,600.00 | 41,500.00 | 39,120.00 | 41,500.00 | 40,883.72 | 4.80% | 60,557 |
| Dec 31, 2025 | 38,530.00 | 39,600.00 | 38,530.00 | 39,600.00 | 39,011.93 | 2.78% | 11,826 |
| Dec 30, 2025 | 38,300.00 | 38,910.00 | 38,040.00 | 38,530.00 | 37,957.82 | 0.44% | 10,729 |
| Dec 29, 2025 | 38,290.00 | 38,420.00 | 37,570.00 | 38,360.00 | 37,790.35 | 0.18% | 9,008 |
| Dec 28, 2025 | 37,410.00 | 38,770.00 | 37,170.00 | 38,290.00 | 37,721.39 | 2.35% | 3,615 |
| Dec 25, 2025 | 38,200.00 | 38,200.00 | 36,990.00 | 37,410.00 | 36,854.46 | -1.84% | 8,963 |
| Dec 24, 2025 | 37,290.00 | 38,190.00 | 37,290.00 | 38,110.00 | 37,544.06 | 2.20% | 9,580 |
| Dec 23, 2025 | 37,130.00 | 37,700.00 | 36,960.00 | 37,290.00 | 36,736.24 | 0.43% | 5,722 |
| Dec 22, 2025 | 37,190.00 | 37,410.00 | 36,890.00 | 37,130.00 | 36,578.61 | -0.16% | 7,184 |
| Dec 21, 2025 | 37,450.00 | 37,410.00 | 37,080.00 | 37,190.00 | 36,637.72 | -0.69% | 3,701 |
| Dec 18, 2025 | 37,470.00 | 37,780.00 | 37,090.00 | 37,450.00 | 36,893.86 | - | 28,658 |
| Dec 17, 2025 | 38,200.00 | 38,200.00 | 37,210.00 | 37,450.00 | 36,893.86 | -1.71% | 17,133 |
| Dec 16, 2025 | 37,200.00 | 38,260.00 | 37,130.00 | 38,100.00 | 37,534.21 | 2.42% | 13,964 |
| Dec 15, 2025 | 37,900.00 | 38,000.00 | 36,470.00 | 37,200.00 | 36,647.57 | -1.85% | 57,799 |
| Dec 14, 2025 | 37,750.00 | 38,010.00 | 37,200.00 | 37,900.00 | 37,337.18 | 0.40% | 1,541 |