Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,880
+510 (1.58%)
Oct 23, 2026, 1:46 PM IDT
Blue Square Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32,660.00 | 32,990.00 | 32,030.00 | 32,880.00 | 32,880.00 | 1.58% | 8,178 |
| Oct 22, 2026 | 32,760.00 | 32,830.00 | 32,160.00 | 32,370.00 | 32,370.00 | -1.19% | 8,226 |
| Oct 21, 2026 | 32,000.00 | 33,000.00 | 31,870.00 | 32,760.00 | 32,760.00 | 2.38% | 9,602 |
| Oct 20, 2026 | 31,200.00 | 32,100.00 | 31,200.00 | 32,000.00 | 32,000.00 | 2.56% | 9,634 |
| Oct 19, 2026 | 31,280.00 | 31,430.00 | 30,810.00 | 31,200.00 | 31,200.00 | -0.26% | 8,516 |
| Oct 16, 2026 | 30,470.00 | 31,410.00 | 30,470.00 | 31,280.00 | 31,280.00 | 2.66% | 10,320 |
| Oct 15, 2026 | 30,120.00 | 30,850.00 | 30,100.00 | 30,470.00 | 30,470.00 | 1.16% | 8,352 |
| Oct 14, 2026 | 30,440.00 | 30,820.00 | 29,930.00 | 30,120.00 | 30,120.00 | -1.05% | 11,387 |
| Oct 13, 2026 | 29,790.00 | 30,830.00 | 29,790.00 | 30,440.00 | 30,440.00 | 2.66% | 9,730 |
| Oct 12, 2026 | 29,650.00 | 30,530.00 | 29,100.00 | 29,650.00 | 29,650.00 | - | 20,505 |
| Oct 9, 2026 | 28,890.00 | 29,770.00 | 28,890.00 | 29,650.00 | 29,650.00 | 2.63% | 5,629 |
| Oct 8, 2026 | 28,680.00 | 29,070.00 | 28,390.00 | 28,890.00 | 28,890.00 | 0.73% | 11,522 |
| Oct 7, 2026 | 29,630.00 | 29,950.00 | 28,510.00 | 28,680.00 | 28,680.00 | -3.21% | 12,689 |
| Oct 6, 2026 | 29,500.00 | 30,180.00 | 29,190.00 | 29,630.00 | 29,630.00 | 0.44% | 19,551 |
| Oct 5, 2026 | 30,670.00 | 30,670.00 | 29,470.00 | 29,500.00 | 29,500.00 | -3.34% | 10,071 |
| Oct 1, 2026 | 30,940.00 | 30,970.00 | 30,390.00 | 30,520.00 | 30,520.00 | -1.36% | 3,369 |
| Sep 30, 2026 | 30,800.00 | 31,460.00 | 30,710.00 | 30,940.00 | 30,940.00 | 0.29% | 6,456 |
| Sep 29, 2026 | 30,710.00 | 31,660.00 | 30,710.00 | 30,850.00 | 30,850.00 | 0.46% | 4,400 |
| Sep 28, 2026 | 31,300.00 | 31,300.00 | 30,490.00 | 30,710.00 | 30,710.00 | -1.88% | 5,048 |
| Sep 24, 2026 | 31,760.00 | 31,930.00 | 31,000.00 | 31,300.00 | 31,300.00 | -2.28% | 7,262 |
| Sep 23, 2026 | 32,540.00 | 32,750.00 | 32,000.00 | 32,030.00 | 32,030.00 | -1.57% | 10,233 |
| Sep 22, 2026 | 31,560.00 | 32,650.00 | 31,560.00 | 32,540.00 | 32,540.00 | 1.37% | 60,346 |
| Sep 17, 2026 | 32,100.00 | 33,020.00 | 32,010.00 | 32,100.00 | 32,100.00 | - | 33,162 |
| Sep 16, 2026 | 31,510.00 | 32,320.00 | 31,470.00 | 32,100.00 | 32,100.00 | 1.58% | 39,262 |
| Sep 15, 2026 | 32,030.00 | 32,040.00 | 31,510.00 | 31,600.00 | 31,600.00 | -1.34% | 3,576 |
| Sep 14, 2026 | 32,310.00 | 32,530.00 | 31,850.00 | 32,030.00 | 32,030.00 | -0.87% | 4,562 |
| 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 |