Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,110
-200 (-0.62%)
Sep 14, 2026, 3:03 PM IDT
Blue Square Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 33,040.00 | 33,200.00 | 32,250.00 | 32,310.00 | 32,310.00 | -1.01% | 6,046 |
| Sep 9, 2026 | 33,240.00 | 33,700.00 | 32,430.00 | 32,640.00 | 32,640.00 | -1.81% | 32,271 |
| Sep 8, 2026 | 33,710.00 | 33,780.00 | 33,070.00 | 33,240.00 | 33,240.00 | -1.39% | 7,072 |
| Sep 7, 2026 | 34,510.00 | 34,520.00 | 33,550.00 | 33,710.00 | 33,710.00 | -2.32% | 4,751 |
| Sep 4, 2026 | 34,260.00 | 34,800.00 | 34,230.00 | 34,510.00 | 34,510.00 | 0.82% | 4,896 |
| Sep 3, 2026 | 32,910.00 | 34,500.00 | 32,910.00 | 34,230.00 | 34,230.00 | 1.54% | 11,088 |
| Sep 2, 2026 | 32,110.00 | 33,910.00 | 31,970.00 | 33,710.00 | 33,710.00 | 4.62% | 14,943 |
| Sep 1, 2026 | 30,000.00 | 32,340.00 | 29,890.00 | 32,220.00 | 32,220.00 | 7.40% | 30,304 |
| Aug 31, 2026 | 30,860.00 | 30,860.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.79% | 7,672 |
| Aug 28, 2026 | 29,370.00 | 30,860.00 | 29,320.00 | 30,860.00 | 30,860.00 | 4.22% | 14,198 |
| Aug 27, 2026 | 29,850.00 | 30,420.00 | 29,260.00 | 29,610.00 | 29,610.00 | -0.80% | 12,114 |
| Aug 26, 2026 | 29,600.00 | 29,990.00 | 29,000.00 | 29,850.00 | 29,850.00 | 0.84% | 13,471 |
| Aug 25, 2026 | 29,940.00 | 29,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.14% | 7,297 |
| Aug 24, 2026 | 31,390.00 | 31,390.00 | 29,910.00 | 29,940.00 | 29,940.00 | -4.62% | 5,837 |
| Aug 21, 2026 | 30,980.00 | 31,500.00 | 30,600.00 | 31,390.00 | 31,390.00 | 2.25% | 4,622 |
| Aug 20, 2026 | 30,600.00 | 31,000.00 | 30,410.00 | 30,700.00 | 30,700.00 | 0.69% | 5,071 |
| Aug 19, 2026 | 29,840.00 | 30,660.00 | 29,570.00 | 30,490.00 | 30,490.00 | 3.08% | 9,810 |
| Aug 18, 2026 | 29,210.00 | 29,640.00 | 28,750.00 | 29,580.00 | 29,580.00 | 1.27% | 5,919 |
| Aug 17, 2026 | 31,050.00 | 31,050.00 | 29,140.00 | 29,210.00 | 29,210.00 | -5.93% | 12,672 |
| Aug 14, 2026 | 30,630.00 | 31,250.00 | 30,110.00 | 31,050.00 | 31,050.00 | 1.37% | 3,887 |
| Aug 13, 2026 | 30,400.00 | 30,940.00 | 30,080.00 | 30,630.00 | 30,630.00 | 0.76% | 7,205 |
| Aug 12, 2026 | 30,470.00 | 30,830.00 | 30,040.00 | 30,400.00 | 30,400.00 | -0.23% | 10,412 |
| Aug 11, 2026 | 30,700.00 | 31,030.00 | 30,270.00 | 30,470.00 | 30,470.00 | -0.46% | 5,637 |
| Aug 10, 2026 | 31,300.00 | 31,510.00 | 30,610.00 | 30,610.00 | 30,610.00 | -2.24% | 8,961 |
| Aug 7, 2026 | 31,130.00 | 31,620.00 | 31,130.00 | 31,310.00 | 31,310.00 | 0.58% | 4,493 |
| Aug 6, 2026 | 31,350.00 | 31,350.00 | 30,400.00 | 31,130.00 | 31,130.00 | 1.47% | 61,938 |
| Aug 5, 2026 | 30,130.00 | 31,260.00 | 30,120.00 | 30,680.00 | 30,680.00 | 1.52% | 16,193 |
| Aug 4, 2026 | 31,210.00 | 31,440.00 | 30,110.00 | 30,220.00 | 30,220.00 | -3.17% | 11,353 |
| Aug 3, 2026 | 32,150.00 | 32,150.00 | 30,700.00 | 31,210.00 | 31,210.00 | -2.92% | 15,310 |
| Jul 31, 2026 | 30,380.00 | 32,660.00 | 30,340.00 | 32,150.00 | 32,150.00 | 5.83% | 10,492 |
| Jul 30, 2026 | 29,960.00 | 30,710.00 | 29,620.00 | 30,380.00 | 30,380.00 | 1.40% | 6,729 |
| Jul 29, 2026 | 30,380.00 | 31,020.00 | 29,900.00 | 29,960.00 | 29,960.00 | -1.51% | 6,805 |
| Jul 28, 2026 | 30,400.00 | 31,160.00 | 30,390.00 | 30,420.00 | 30,420.00 | 0.07% | 18,375 |
| Jul 27, 2026 | 31,120.00 | 31,330.00 | 30,150.00 | 30,400.00 | 30,400.00 | -1.62% | 8,896 |
| Jul 24, 2026 | 30,350.00 | 31,100.00 | 30,350.00 | 30,900.00 | 30,900.00 | 0.03% | 14,157 |
| Jul 22, 2026 | 30,470.00 | 31,220.00 | 30,090.00 | 30,890.00 | 30,890.00 | 0.46% | 13,131 |
| Jul 21, 2026 | 30,500.00 | 30,890.00 | 30,430.00 | 30,750.00 | 30,750.00 | 0.82% | 7,182 |
| Jul 20, 2026 | 30,130.00 | 30,790.00 | 29,380.00 | 30,500.00 | 30,500.00 | 1.57% | 22,976 |
| Jul 17, 2026 | 31,120.00 | 31,120.00 | 30,030.00 | 30,030.00 | 30,030.00 | -3.50% | 20,715 |
| Jul 16, 2026 | 31,700.00 | 32,140.00 | 30,830.00 | 31,120.00 | 31,120.00 | -1.83% | 21,526 |
| Jul 15, 2026 | 31,410.00 | 31,900.00 | 31,020.00 | 31,700.00 | 31,700.00 | 0.92% | 21,202 |
| Jul 14, 2026 | 31,300.00 | 31,830.00 | 31,190.00 | 31,410.00 | 31,410.00 | 0.35% | 7,100 |
| Jul 13, 2026 | 32,090.00 | 32,660.00 | 31,240.00 | 31,300.00 | 31,300.00 | -3.16% | 6,491 |
| Jul 10, 2026 | 32,540.00 | 32,820.00 | 31,930.00 | 32,320.00 | 32,320.00 | -0.68% | 7,913 |
| Jul 9, 2026 | 32,440.00 | 33,310.00 | 32,190.00 | 32,540.00 | 32,540.00 | 0.31% | 17,931 |
| Jul 8, 2026 | 33,200.00 | 33,200.00 | 32,200.00 | 32,440.00 | 32,440.00 | -2.29% | 8,688 |
| Jul 7, 2026 | 34,070.00 | 34,070.00 | 32,980.00 | 33,200.00 | 33,200.00 | -2.35% | 9,069 |
| Jul 6, 2026 | 34,330.00 | 35,120.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.87% | 12,835 |
| Jul 3, 2026 | 33,330.00 | 34,310.00 | 33,260.00 | 34,300.00 | 34,300.00 | 2.91% | 6,045 |
| Jul 2, 2026 | 33,300.00 | 33,570.00 | 32,720.00 | 33,330.00 | 33,330.00 | 0.48% | 8,107 |