Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,250
+1,670 (4.57%)
Jun 5, 2026, 1:09 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 38,610.00 | 38,610.00 | 36,000.00 | 36,580.00 | 36,580.00 | -0.54% | 6,693 |
| Jun 3, 2026 | 36,330.00 | 37,160.00 | 35,660.00 | 36,780.00 | 36,780.00 | 1.24% | 7,743 |
| Jun 2, 2026 | 36,910.00 | 37,660.00 | 36,000.00 | 36,330.00 | 36,330.00 | -1.25% | 16,644 |
| Jun 1, 2026 | 39,000.00 | 39,000.00 | 36,720.00 | 36,790.00 | 36,790.00 | -5.67% | 5,276 |
| May 29, 2026 | 39,720.00 | 39,900.00 | 38,730.00 | 39,000.00 | 39,000.00 | -1.02% | 34,967 |
| May 28, 2026 | 39,410.00 | 40,300.00 | 39,250.00 | 39,400.00 | 39,400.00 | -2.33% | 6,835 |
| May 27, 2026 | 38,910.00 | 40,850.00 | 38,910.00 | 40,340.00 | 40,340.00 | 0.93% | 10,485 |
| May 26, 2026 | 40,740.00 | 40,740.00 | 38,650.00 | 39,970.00 | 39,970.00 | -1.89% | 9,046 |
| May 25, 2026 | 38,570.00 | 40,890.00 | 38,570.00 | 40,740.00 | 40,740.00 | 5.63% | 24,165 |
| May 20, 2026 | 38,920.00 | 39,150.00 | 38,270.00 | 38,570.00 | 38,570.00 | -0.90% | 8,435 |
| May 19, 2026 | 38,700.00 | 39,370.00 | 38,120.00 | 38,920.00 | 38,920.00 | 0.57% | 8,427 |
| May 18, 2026 | 37,630.00 | 39,030.00 | 36,640.00 | 38,700.00 | 38,700.00 | 2.84% | 10,026 |
| May 15, 2026 | 37,970.00 | 38,300.00 | 37,370.00 | 37,630.00 | 37,630.00 | -2.54% | 4,733 |
| May 14, 2026 | 38,910.00 | 39,590.00 | 38,020.00 | 38,610.00 | 38,610.00 | -0.77% | 5,552 |
| May 13, 2026 | 40,490.00 | 40,650.00 | 38,850.00 | 38,910.00 | 38,910.00 | -3.90% | 10,280 |
| May 12, 2026 | 39,900.00 | 40,930.00 | 39,300.00 | 40,490.00 | 40,490.00 | 1.48% | 7,597 |
| May 11, 2026 | 42,130.00 | 42,130.00 | 39,900.00 | 39,900.00 | 39,900.00 | -5.29% | 13,817 |
| May 8, 2026 | 41,900.00 | 42,730.00 | 41,200.00 | 42,130.00 | 42,130.00 | 0.55% | 12,622 |
| May 7, 2026 | 42,510.00 | 42,940.00 | 41,760.00 | 41,900.00 | 41,900.00 | 0.02% | 71,144 |
| May 6, 2026 | 42,070.00 | 43,270.00 | 41,350.00 | 41,890.00 | 41,890.00 | -0.43% | 15,667 |
| May 5, 2026 | 39,820.00 | 42,380.00 | 39,760.00 | 42,070.00 | 42,070.00 | 5.65% | 9,918 |
| May 4, 2026 | 39,920.00 | 39,990.00 | 39,300.00 | 39,820.00 | 39,820.00 | -0.25% | 10,893 |
| May 1, 2026 | 39,840.00 | 40,130.00 | 39,140.00 | 39,920.00 | 39,920.00 | 0.96% | 5,289 |
| Apr 30, 2026 | 39,760.00 | 39,760.00 | 38,710.00 | 39,540.00 | 39,540.00 | -0.55% | 10,229 |
| Apr 29, 2026 | 38,990.00 | 39,760.00 | 38,990.00 | 39,760.00 | 39,760.00 | 1.97% | 6,643 |
| Apr 28, 2026 | 38,000.00 | 38,990.00 | 37,590.00 | 38,990.00 | 38,990.00 | 2.61% | 11,509 |
| Apr 27, 2026 | 37,800.00 | 38,360.00 | 37,180.00 | 38,000.00 | 38,000.00 | 0.53% | 10,498 |
| Apr 24, 2026 | 38,500.00 | 38,840.00 | 37,800.00 | 37,800.00 | 37,800.00 | -3.00% | 10,956 |
| Apr 23, 2026 | 38,850.00 | 38,990.00 | 38,200.00 | 38,970.00 | 38,970.00 | 0.31% | 11,603 |
| Apr 20, 2026 | 39,640.00 | 39,640.00 | 38,570.00 | 38,850.00 | 38,850.00 | -1.99% | 5,381 |
| Apr 17, 2026 | 37,890.00 | 39,660.00 | 37,890.00 | 39,640.00 | 39,640.00 | 4.62% | 7,433 |
| Apr 16, 2026 | 38,080.00 | 38,440.00 | 37,770.00 | 37,890.00 | 37,890.00 | -0.21% | 13,289 |
| Apr 15, 2026 | 38,080.00 | 38,600.00 | 37,820.00 | 37,970.00 | 37,970.00 | -1.63% | 8,297 |
| Apr 14, 2026 | 39,210.00 | 39,750.00 | 38,440.00 | 38,600.00 | 38,600.00 | -1.18% | 15,195 |
| Apr 13, 2026 | 39,700.00 | 39,700.00 | 38,280.00 | 39,060.00 | 39,060.00 | -1.93% | 10,027 |
| Apr 10, 2026 | 39,700.00 | 40,930.00 | 39,470.00 | 39,830.00 | 39,830.00 | 0.33% | 9,172 |
| Apr 9, 2026 | 39,150.00 | 40,520.00 | 39,150.00 | 40,520.00 | 39,700.27 | 3.50% | 70,954 |
| Apr 6, 2026 | 36,810.00 | 39,150.00 | 36,810.00 | 39,150.00 | 38,357.99 | 1.69% | 74,161 |
| Apr 3, 2026 | 40,090.00 | 40,490.00 | 38,290.00 | 38,500.00 | 37,721.14 | -1.10% | 28,226 |
| Mar 31, 2026 | 37,830.00 | 38,930.00 | 37,720.00 | 38,930.00 | 38,142.44 | 2.91% | 21,226 |
| Mar 30, 2026 | 40,880.00 | 40,880.00 | 37,640.00 | 37,830.00 | 37,064.69 | -3.74% | 24,674 |
| Mar 27, 2026 | 40,810.00 | 41,790.00 | 39,180.00 | 39,300.00 | 38,504.95 | -4.84% | 32,947 |
| Mar 26, 2026 | 41,400.00 | 41,770.00 | 40,000.00 | 41,300.00 | 40,464.49 | -0.22% | 30,659 |
| Mar 25, 2026 | 42,350.00 | 42,630.00 | 40,900.00 | 41,390.00 | 40,552.67 | -2.27% | 11,634 |
| Mar 24, 2026 | 42,400.00 | 42,860.00 | 41,330.00 | 42,350.00 | 41,493.25 | -0.12% | 20,941 |
| Mar 23, 2026 | 44,270.00 | 45,800.00 | 42,230.00 | 42,400.00 | 41,542.24 | -4.93% | 30,366 |
| Mar 20, 2026 | 44,290.00 | 45,040.00 | 43,700.00 | 44,600.00 | 43,697.73 | 0.70% | 178,081 |
| Mar 19, 2026 | 44,490.00 | 45,470.00 | 43,690.00 | 44,290.00 | 43,394.00 | -0.63% | 22,036 |
| Mar 18, 2026 | 43,830.00 | 45,410.00 | 43,830.00 | 44,570.00 | 43,668.34 | 1.69% | 10,171 |
| Mar 17, 2026 | 43,400.00 | 44,810.00 | 42,500.00 | 43,830.00 | 42,943.31 | 0.99% | 18,532 |