Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,400
-600 (-1.30%)
Feb 3, 2026, 11:50 AM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 37,350.00 | 38,140.00 | 37,320.00 | 37,750.00 | 37,189.41 | 1.07% | 10,502 |
| Dec 10, 2025 | 37,460.00 | 37,680.00 | 36,160.00 | 37,350.00 | 36,795.35 | -0.29% | 8,844 |
| Dec 9, 2025 | 37,890.00 | 38,050.00 | 37,170.00 | 37,460.00 | 36,903.71 | -1.24% | 5,809 |
| Dec 8, 2025 | 37,360.00 | 38,150.00 | 37,360.00 | 37,930.00 | 37,366.73 | 0.08% | 4,617 |
| Dec 7, 2025 | 38,100.00 | 38,100.00 | 37,550.00 | 37,900.00 | 37,337.18 | -0.52% | 3,738 |
| Dec 4, 2025 | 38,960.00 | 38,960.00 | 37,550.00 | 38,100.00 | 37,534.21 | -2.21% | 10,923 |
| Dec 3, 2025 | 38,520.00 | 39,000.00 | 38,140.00 | 38,960.00 | 38,381.44 | 1.14% | 8,608 |
| Dec 2, 2025 | 38,520.00 | 38,860.00 | 37,980.00 | 38,520.00 | 37,947.97 | - | 8,375 |
| Dec 1, 2025 | 39,250.00 | 39,250.00 | 38,080.00 | 38,520.00 | 37,947.97 | -1.86% | 6,709 |
| Nov 30, 2025 | 39,090.00 | 39,760.00 | 38,760.00 | 39,250.00 | 38,667.13 | 0.41% | 5,641 |
| Nov 27, 2025 | 39,570.00 | 39,630.00 | 38,510.00 | 39,090.00 | 38,509.51 | -1.16% | 8,960 |
| Nov 26, 2025 | 39,320.00 | 39,760.00 | 39,030.00 | 39,550.00 | 38,962.68 | 0.58% | 9,127 |
| Nov 25, 2025 | 39,800.00 | 40,120.00 | 39,100.00 | 39,320.00 | 38,736.09 | -1.21% | 4,943 |
| Nov 24, 2025 | 38,350.00 | 39,800.00 | 38,350.00 | 39,800.00 | 39,208.96 | 3.78% | 18,310 |