Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,100
-860 (-2.21%)
At close: Dec 4, 2025
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38,960.00 | 38,960.00 | 37,550.00 | 38,100.00 | 38,100.00 | -2.21% | 10,923 |
| Dec 3, 2025 | 38,520.00 | 39,000.00 | 38,140.00 | 38,960.00 | 38,960.00 | 1.14% | 8,608 |
| Dec 2, 2025 | 38,520.00 | 38,860.00 | 37,980.00 | 38,520.00 | 38,520.00 | - | 8,375 |
| Dec 1, 2025 | 39,250.00 | 39,250.00 | 38,080.00 | 38,520.00 | 38,520.00 | -1.86% | 6,709 |
| Nov 30, 2025 | 39,090.00 | 39,760.00 | 38,760.00 | 39,250.00 | 39,250.00 | 0.41% | 5,641 |
| Nov 27, 2025 | 39,570.00 | 39,630.00 | 38,510.00 | 39,090.00 | 39,090.00 | -1.16% | 8,960 |
| Nov 26, 2025 | 39,320.00 | 39,760.00 | 39,030.00 | 39,550.00 | 39,550.00 | 0.58% | 9,127 |
| Nov 25, 2025 | 39,800.00 | 40,120.00 | 39,100.00 | 39,320.00 | 39,320.00 | -1.21% | 4,943 |
| Nov 24, 2025 | 38,350.00 | 39,800.00 | 38,350.00 | 39,800.00 | 39,800.00 | 3.78% | 18,310 |
| Nov 23, 2025 | 39,010.00 | 39,160.00 | 38,100.00 | 38,350.00 | 38,350.00 | -2.49% | 3,656 |
| Nov 20, 2025 | 39,770.00 | 40,130.00 | 38,580.00 | 39,330.00 | 39,330.00 | -1.11% | 7,524 |
| Nov 19, 2025 | 39,520.00 | 40,290.00 | 38,520.00 | 39,770.00 | 39,770.00 | 0.63% | 10,629 |
| Nov 18, 2025 | 39,800.00 | 40,370.00 | 38,610.00 | 39,520.00 | 39,520.00 | -2.78% | 5,909 |
| Nov 17, 2025 | 41,120.00 | 41,650.00 | 40,290.00 | 40,650.00 | 40,650.00 | -1.14% | 6,227 |
| Nov 16, 2025 | 41,290.00 | 41,290.00 | 40,610.00 | 41,120.00 | 41,120.00 | 1.01% | 3,146 |
| Nov 13, 2025 | 40,490.00 | 40,990.00 | 40,180.00 | 40,710.00 | 40,710.00 | 0.54% | 8,125 |
| Nov 12, 2025 | 39,760.00 | 40,620.00 | 39,490.00 | 40,490.00 | 40,490.00 | 2.56% | 11,551 |
| Nov 11, 2025 | 39,740.00 | 40,180.00 | 39,160.00 | 39,480.00 | 39,480.00 | -0.65% | 6,524 |
| Nov 10, 2025 | 39,000.00 | 39,870.00 | 39,000.00 | 39,740.00 | 39,740.00 | 1.90% | 16,766 |
| Nov 9, 2025 | 39,590.00 | 39,600.00 | 38,960.00 | 39,000.00 | 39,000.00 | - | 5,726 |
| Nov 6, 2025 | 39,840.00 | 40,040.00 | 38,990.00 | 39,000.00 | 39,000.00 | -2.11% | 210,796 |
| Nov 5, 2025 | 38,940.00 | 39,990.00 | 38,480.00 | 39,840.00 | 39,840.00 | 2.31% | 18,633 |
| Nov 4, 2025 | 39,000.00 | 39,380.00 | 37,830.00 | 38,940.00 | 38,940.00 | -0.15% | 16,420 |
| Nov 3, 2025 | 40,230.00 | 40,520.00 | 38,710.00 | 39,000.00 | 39,000.00 | -3.01% | 21,552 |
| Nov 2, 2025 | 39,890.00 | 40,740.00 | 39,260.00 | 40,210.00 | 40,210.00 | 2.06% | 5,649 |
| Oct 30, 2025 | 39,170.00 | 39,970.00 | 38,810.00 | 39,400.00 | 39,400.00 | - | 15,868 |
| Oct 29, 2025 | 39,790.00 | 40,110.00 | 38,910.00 | 39,400.00 | 39,400.00 | 1.03% | 31,075 |
| Oct 28, 2025 | 39,280.00 | 39,630.00 | 38,730.00 | 39,000.00 | 39,000.00 | -0.74% | 15,127 |
| Oct 27, 2025 | 41,210.00 | 41,220.00 | 39,290.00 | 39,290.00 | 39,290.00 | -4.66% | 23,496 |
| Oct 26, 2025 | 40,800.00 | 41,210.00 | 40,090.00 | 41,210.00 | 41,210.00 | 1.00% | 5,157 |
| Oct 23, 2025 | 39,300.00 | 41,050.00 | 39,270.00 | 40,800.00 | 40,800.00 | 3.82% | 18,241 |
| Oct 22, 2025 | 38,360.00 | 39,860.00 | 38,280.00 | 39,300.00 | 39,300.00 | 2.45% | 8,424 |
| Oct 21, 2025 | 38,530.00 | 39,280.00 | 38,000.00 | 38,360.00 | 38,360.00 | -0.44% | 6,327 |
| Oct 20, 2025 | 39,090.00 | 39,440.00 | 38,360.00 | 38,530.00 | 38,530.00 | 1.37% | 7,412 |
| Oct 19, 2025 | 39,960.00 | 40,030.00 | 38,010.00 | 38,010.00 | 38,010.00 | -4.88% | 10,638 |
| Oct 16, 2025 | 38,630.00 | 40,520.00 | 38,300.00 | 39,960.00 | 39,960.00 | 4.33% | 22,651 |
| Oct 15, 2025 | 39,110.00 | 39,520.00 | 38,190.00 | 38,300.00 | 38,300.00 | -1.29% | 21,482 |
| Oct 12, 2025 | 38,970.00 | 39,590.00 | 38,340.00 | 38,800.00 | 38,800.00 | -1.17% | 7,143 |
| Oct 9, 2025 | 36,810.00 | 39,260.00 | 36,810.00 | 39,260.00 | 39,260.00 | 6.66% | 17,658 |
| Oct 8, 2025 | 35,650.00 | 36,980.00 | 35,050.00 | 36,810.00 | 36,810.00 | 3.25% | 7,765 |
| Oct 5, 2025 | 36,180.00 | 38,120.00 | 35,480.00 | 35,650.00 | 35,650.00 | -1.46% | 6,181 |
| Sep 30, 2025 | 35,090.00 | 36,600.00 | 35,090.00 | 36,180.00 | 36,180.00 | 3.61% | 10,708 |
| Sep 29, 2025 | 36,330.00 | 36,330.00 | 34,660.00 | 34,920.00 | 34,920.00 | -1.36% | 21,538 |
| Sep 28, 2025 | 33,750.00 | 35,770.00 | 33,750.00 | 35,400.00 | 35,400.00 | 4.89% | 8,061 |
| Sep 25, 2025 | 34,000.00 | 34,440.00 | 33,590.00 | 33,750.00 | 33,750.00 | 0.93% | 10,845 |
| Sep 21, 2025 | 33,950.00 | 34,230.00 | 33,100.00 | 33,440.00 | 33,440.00 | -1.50% | 3,767 |
| Sep 18, 2025 | 33,210.00 | 34,300.00 | 33,210.00 | 33,950.00 | 33,950.00 | 2.23% | 12,440 |
| Sep 17, 2025 | 34,000.00 | 34,520.00 | 33,010.00 | 33,210.00 | 33,210.00 | -2.32% | 13,475 |
| Sep 16, 2025 | 34,700.00 | 34,710.00 | 33,720.00 | 34,000.00 | 34,000.00 | -2.75% | 13,034 |
| Sep 15, 2025 | 35,310.00 | 35,960.00 | 34,350.00 | 34,960.00 | 34,960.00 | -0.99% | 7,724 |