Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,360
+350 (0.97%)
Aug 6, 2025, 2:45 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 36,950.00 | 37,150.00 | 35,900.00 | 36,010.00 | 36,010.00 | -2.54% | 17,383 |
| Aug 4, 2025 | 38,690.00 | 38,690.00 | 36,950.00 | 36,950.00 | 36,950.00 | -4.87% | 10,509 |
| Jul 31, 2025 | 37,800.00 | 39,100.00 | 37,800.00 | 38,840.00 | 38,840.00 | 2.75% | 6,194 |
| Jul 30, 2025 | 38,890.00 | 38,890.00 | 37,800.00 | 37,800.00 | 37,800.00 | -2.80% | 4,402 |
| Jul 29, 2025 | 38,920.00 | 39,480.00 | 38,410.00 | 38,890.00 | 38,890.00 | -0.08% | 4,685 |
| Jul 28, 2025 | 38,070.00 | 40,220.00 | 38,070.00 | 38,920.00 | 38,920.00 | 2.23% | 8,377 |
| Jul 27, 2025 | 39,510.00 | 40,000.00 | 38,070.00 | 38,070.00 | 38,070.00 | -3.91% | 4,206 |
| Jul 24, 2025 | 39,490.00 | 40,300.00 | 38,930.00 | 39,620.00 | 39,620.00 | 0.58% | 6,094 |
| Jul 23, 2025 | 39,100.00 | 40,050.00 | 38,000.00 | 39,390.00 | 39,390.00 | 0.74% | 8,377 |
| Jul 22, 2025 | 40,350.00 | 40,600.00 | 39,100.00 | 39,100.00 | 39,100.00 | -3.10% | 13,886 |
| Jul 21, 2025 | 40,000.00 | 40,350.00 | 39,500.00 | 40,350.00 | 40,350.00 | 0.88% | 7,370 |
| Jul 20, 2025 | 40,060.00 | 40,580.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.15% | 2,259 |
| Jul 17, 2025 | 40,060.00 | 41,170.00 | 39,800.00 | 40,060.00 | 40,060.00 | - | 32,031 |
| Jul 16, 2025 | 40,130.00 | 40,850.00 | 39,800.00 | 40,060.00 | 40,060.00 | -0.17% | 7,454 |
| Jul 15, 2025 | 39,800.00 | 41,340.00 | 39,770.00 | 40,130.00 | 40,130.00 | 0.83% | 13,434 |
| Jul 14, 2025 | 39,600.00 | 40,750.00 | 39,570.00 | 39,800.00 | 39,800.00 | 0.51% | 9,124 |
| Jul 13, 2025 | 42,000.00 | 42,000.00 | 39,600.00 | 39,600.00 | 39,600.00 | -5.71% | 2,586 |
| Jul 10, 2025 | 42,160.00 | 42,160.00 | 41,060.00 | 42,000.00 | 42,000.00 | - | 7,583 |
| Jul 9, 2025 | 42,010.00 | 42,520.00 | 41,620.00 | 42,000.00 | 42,000.00 | -0.14% | 9,616 |
| Jul 8, 2025 | 41,840.00 | 42,220.00 | 40,790.00 | 42,060.00 | 42,060.00 | 0.14% | 10,923 |
| Jul 7, 2025 | 42,890.00 | 42,890.00 | 41,410.00 | 42,000.00 | 42,000.00 | -2.08% | 8,938 |
| Jul 6, 2025 | 41,880.00 | 42,990.00 | 40,420.00 | 42,890.00 | 42,890.00 | 2.41% | 3,136 |
| Jul 3, 2025 | 41,960.00 | 43,530.00 | 40,300.00 | 41,880.00 | 41,880.00 | -0.21% | 16,561 |
| Jul 2, 2025 | 40,070.00 | 42,180.00 | 39,880.00 | 41,970.00 | 41,970.00 | 4.74% | 10,270 |
| Jul 1, 2025 | 38,860.00 | 40,680.00 | 38,650.00 | 40,070.00 | 40,070.00 | 3.11% | 11,711 |
| Jun 30, 2025 | 39,200.00 | 39,460.00 | 38,570.00 | 38,860.00 | 38,860.00 | -0.61% | 8,567 |
| Jun 29, 2025 | 36,600.00 | 39,100.00 | 36,600.00 | 39,100.00 | 39,100.00 | 7.01% | 6,560 |
| Jun 26, 2025 | 36,020.00 | 36,540.00 | 35,590.00 | 36,540.00 | 36,540.00 | - | 6,431 |
| Jun 25, 2025 | 34,940.00 | 36,720.00 | 34,750.00 | 36,540.00 | 36,540.00 | 5.00% | 13,678 |
| Jun 24, 2025 | 33,930.00 | 35,670.00 | 33,930.00 | 34,800.00 | 34,800.00 | 2.87% | 14,150 |
| Jun 23, 2025 | 34,440.00 | 34,550.00 | 33,370.00 | 33,830.00 | 33,830.00 | -1.77% | 6,714 |
| Jun 22, 2025 | 34,350.00 | 35,400.00 | 34,350.00 | 34,440.00 | 34,440.00 | 0.26% | 7,222 |
| Jun 19, 2025 | 34,100.00 | 34,600.00 | 34,100.00 | 34,350.00 | 34,350.00 | 0.73% | 9,126 |
| Jun 18, 2025 | 34,000.00 | 34,100.00 | 33,820.00 | 34,100.00 | 34,100.00 | 0.29% | 18,959 |
| Jun 17, 2025 | 33,300.00 | 34,250.00 | 33,190.00 | 34,000.00 | 34,000.00 | 2.10% | 8,892 |
| Jun 16, 2025 | 31,610.00 | 33,650.00 | 31,610.00 | 33,300.00 | 33,300.00 | 5.35% | 9,989 |
| Jun 15, 2025 | 31,040.00 | 32,210.00 | 30,900.00 | 31,610.00 | 31,610.00 | 0.83% | 4,636 |
| Jun 12, 2025 | 31,520.00 | 32,040.00 | 30,610.00 | 31,350.00 | 31,350.00 | -4.51% | 14,525 |
| Jun 11, 2025 | 32,340.00 | 33,050.00 | 31,920.00 | 32,830.00 | 32,830.00 | 1.52% | 4,372 |
| Jun 10, 2025 | 32,570.00 | 32,570.00 | 31,600.00 | 32,340.00 | 32,340.00 | -0.71% | 3,736 |
| Jun 9, 2025 | 33,180.00 | 33,230.00 | 32,260.00 | 32,570.00 | 32,570.00 | -1.84% | 7,177 |
| Jun 8, 2025 | 32,200.00 | 33,180.00 | 31,870.00 | 33,180.00 | 33,180.00 | 3.04% | 5,028 |
| Jun 5, 2025 | 32,460.00 | 32,970.00 | 32,010.00 | 32,200.00 | 32,200.00 | -0.16% | 7,696 |
| Jun 4, 2025 | 32,680.00 | 32,740.00 | 32,120.00 | 32,250.00 | 32,250.00 | -0.37% | 6,591 |
| Jun 3, 2025 | 33,900.00 | 34,070.00 | 32,370.00 | 32,370.00 | 32,370.00 | -4.51% | 6,803 |
| May 29, 2025 | 34,890.00 | 35,170.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.08% | 9,302 |
| May 28, 2025 | 34,060.00 | 34,400.00 | 33,650.00 | 34,270.00 | 34,270.00 | 1.60% | 2,523 |
| May 27, 2025 | 35,200.00 | 35,210.00 | 33,730.00 | 33,730.00 | 33,730.00 | -4.18% | 3,908 |
| May 26, 2025 | 33,440.00 | 36,000.00 | 33,440.00 | 35,200.00 | 35,200.00 | 5.26% | 7,109 |
| May 25, 2025 | 32,870.00 | 33,470.00 | 32,870.00 | 33,440.00 | 33,440.00 | 1.73% | 1,123 |