Blue Square Real Estate Ltd (TLV:BLSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,800
-1,170 (-3.00%)
Apr 24, 2026, 1:44 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.70% | 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 |
| Mar 16, 2026 | 44,600.00 | 44,650.00 | 43,080.00 | 43,400.00 | 42,522.01 | -1.92% | 13,298 |
| Mar 13, 2026 | 43,500.00 | 45,730.00 | 43,270.00 | 44,250.00 | 43,354.81 | -0.32% | 11,504 |
| Mar 12, 2026 | 46,410.00 | 46,470.00 | 44,210.00 | 44,390.00 | 43,491.98 | -4.35% | 12,262 |
| Mar 11, 2026 | 49,110.00 | 49,110.00 | 45,850.00 | 46,410.00 | 45,471.12 | -1.80% | 11,986 |
| Mar 10, 2026 | 47,570.00 | 48,100.00 | 46,800.00 | 47,260.00 | 46,303.92 | -0.46% | 12,149 |
| Mar 9, 2026 | 47,620.00 | 47,830.00 | 46,020.00 | 47,480.00 | 46,519.47 | -0.29% | 13,957 |
| Mar 6, 2026 | 46,960.00 | 48,460.00 | 46,670.00 | 47,620.00 | 46,656.64 | 1.41% | 10,435 |
| Mar 5, 2026 | 44,700.00 | 47,010.00 | 44,440.00 | 46,960.00 | 46,009.99 | 5.06% | 23,000 |
| Mar 4, 2026 | 46,000.00 | 46,000.00 | 44,420.00 | 44,700.00 | 43,795.71 | -0.67% | 13,716 |
| Mar 2, 2026 | 42,140.00 | 45,210.00 | 42,140.00 | 45,000.00 | 44,089.64 | 6.79% | 24,547 |
| Feb 27, 2026 | 41,560.00 | 42,350.00 | 40,590.00 | 42,140.00 | 41,287.50 | 1.40% | 29,138 |
| Feb 26, 2026 | 41,900.00 | 42,040.00 | 40,990.00 | 41,560.00 | 40,719.23 | -0.81% | 21,634 |
| Feb 25, 2026 | 42,450.00 | 42,740.00 | 41,110.00 | 41,900.00 | 41,052.35 | -0.78% | 19,031 |
| Feb 24, 2026 | 42,510.00 | 43,200.00 | 41,790.00 | 42,230.00 | 41,375.68 | -1.65% | 19,001 |
| Feb 23, 2026 | 43,210.00 | 43,330.00 | 41,840.00 | 42,940.00 | 42,071.31 | -0.62% | 40,117 |
| Feb 20, 2026 | 42,700.00 | 43,740.00 | 42,210.00 | 43,210.00 | 42,335.85 | 1.19% | 28,254 |
| Feb 19, 2026 | 43,010.00 | 43,110.00 | 41,710.00 | 42,700.00 | 41,836.17 | -0.72% | 13,923 |
| Feb 18, 2026 | 44,000.00 | 44,200.00 | 42,870.00 | 43,010.00 | 42,139.90 | -2.25% | 8,306 |
| Feb 17, 2026 | 44,550.00 | 44,840.00 | 43,760.00 | 44,000.00 | 43,109.87 | -1.23% | 8,605 |
| Feb 16, 2026 | 45,000.00 | 45,000.00 | 44,250.00 | 44,550.00 | 43,648.74 | 0.32% | 55,430 |
| Feb 13, 2026 | 45,060.00 | 45,060.00 | 43,830.00 | 44,410.00 | 43,511.58 | -1.46% | 4,542 |
| Feb 12, 2026 | 44,350.00 | 45,150.00 | 44,010.00 | 45,070.00 | 44,158.22 | 1.65% | 14,545 |
| Feb 11, 2026 | 44,990.00 | 45,020.00 | 44,090.00 | 44,340.00 | 43,442.99 | -0.98% | 10,278 |
| Feb 10, 2026 | 43,290.00 | 45,180.00 | 42,750.00 | 44,780.00 | 43,874.09 | 3.44% | 62,884 |
| Feb 9, 2026 | 43,970.00 | 44,440.00 | 43,130.00 | 43,290.00 | 42,414.23 | -1.05% | 23,727 |
| Feb 6, 2026 | 45,010.00 | 45,010.00 | 43,610.00 | 43,750.00 | 42,864.93 | -2.80% | 14,863 |
| Feb 5, 2026 | 45,730.00 | 46,040.00 | 44,700.00 | 45,010.00 | 44,099.44 | -1.57% | 256,206 |