Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,220
-990 (-3.17%)
Aug 4, 2026, 5:28 PM IDT
Blue Square Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 31,210.00 | 31,440.00 | 30,580.00 | 30,700.00 | - | -1.63% | 6,876 |
| 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 |
| Jul 1, 2026 | 32,500.00 | 33,550.00 | 32,500.00 | 33,170.00 | 33,170.00 | 2.06% | 16,564 |
| Jun 30, 2026 | 32,500.00 | 33,240.00 | 32,170.00 | 32,500.00 | 32,500.00 | - | 9,956 |
| Jun 29, 2026 | 32,190.00 | 33,390.00 | 31,680.00 | 32,500.00 | 32,500.00 | 2.91% | 21,112 |
| Jun 26, 2026 | 31,080.00 | 31,890.00 | 31,080.00 | 31,580.00 | 31,580.00 | 1.06% | 8,946 |
| Jun 25, 2026 | 31,530.00 | 31,950.00 | 30,940.00 | 31,250.00 | 31,250.00 | -0.60% | 20,795 |
| Jun 24, 2026 | 31,400.00 | 31,650.00 | 30,340.00 | 31,440.00 | 31,440.00 | 1.00% | 30,845 |
| Jun 23, 2026 | 31,160.00 | 31,300.00 | 30,200.00 | 31,130.00 | 31,130.00 | -0.54% | 19,277 |
| Jun 22, 2026 | 32,210.00 | 32,780.00 | 30,860.00 | 31,300.00 | 31,300.00 | -2.83% | 20,269 |
| Jun 19, 2026 | 33,020.00 | 34,040.00 | 32,170.00 | 32,210.00 | 32,210.00 | -2.45% | 11,751 |
| Jun 18, 2026 | 33,820.00 | 34,000.00 | 33,020.00 | 33,020.00 | 33,020.00 | -2.37% | 13,136 |
| Jun 17, 2026 | 34,840.00 | 35,380.00 | 33,560.00 | 33,820.00 | 33,820.00 | -2.40% | 15,065 |
| Jun 16, 2026 | 36,420.00 | 36,660.00 | 34,530.00 | 34,650.00 | 34,650.00 | -4.86% | 18,388 |
| Jun 15, 2026 | 37,990.00 | 38,540.00 | 35,810.00 | 36,420.00 | 36,420.00 | -3.04% | 9,420 |
| Jun 12, 2026 | 36,510.00 | 37,900.00 | 36,510.00 | 37,560.00 | 37,560.00 | 3.93% | 6,095 |
| Jun 11, 2026 | 35,090.00 | 36,280.00 | 35,090.00 | 36,140.00 | 36,140.00 | 2.99% | 5,876 |
| Jun 10, 2026 | 35,690.00 | 36,050.00 | 34,960.00 | 35,090.00 | 35,090.00 | -1.68% | 10,924 |
| Jun 9, 2026 | 36,540.00 | 36,760.00 | 35,690.00 | 35,690.00 | 35,690.00 | -2.33% | 10,155 |
| Jun 8, 2026 | 36,800.00 | 37,640.00 | 36,330.00 | 36,540.00 | 36,540.00 | -2.19% | 6,239 |
| Jun 5, 2026 | 36,220.00 | 38,340.00 | 36,010.00 | 37,360.00 | 37,360.00 | 2.13% | 7,340 |
| 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 |