Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 65,270
-880 (-1.33%)
Sep 14, 2025, 1:46 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 67,770.00 | 67,770.00 | 64,280.00 | 66,150.00 | 66,150.00 | -1.11% | 36,750 |
| Sep 10, 2025 | 64,870.00 | 67,780.00 | 64,630.00 | 66,890.00 | 66,890.00 | 3.11% | 59,355 |
| Sep 9, 2025 | 65,820.00 | 66,000.00 | 63,180.00 | 64,870.00 | 64,870.00 | -1.44% | 25,280 |
| Sep 8, 2025 | 64,000.00 | 65,820.00 | 63,720.00 | 65,820.00 | 65,820.00 | 2.84% | 13,445 |
| Sep 7, 2025 | 61,800.00 | 64,060.00 | 61,010.00 | 64,000.00 | 64,000.00 | 3.56% | 10,522 |
| Sep 4, 2025 | 61,240.00 | 63,330.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.07% | 20,662 |
| Sep 3, 2025 | 60,710.00 | 63,840.00 | 60,230.00 | 62,470.00 | 62,470.00 | 2.90% | 18,515 |
| Sep 2, 2025 | 63,240.00 | 63,570.00 | 59,520.00 | 60,710.00 | 60,710.00 | -4.00% | 18,388 |
| Sep 1, 2025 | 62,400.00 | 63,790.00 | 60,620.00 | 63,240.00 | 63,240.00 | 1.36% | 13,178 |
| Aug 31, 2025 | 62,400.00 | 62,400.00 | 60,350.00 | 62,390.00 | 62,390.00 | - | 10,254 |
| Aug 28, 2025 | 62,100.00 | 62,860.00 | 61,800.00 | 62,390.00 | 62,390.00 | -0.38% | 16,674 |
| Aug 27, 2025 | 60,660.00 | 62,630.00 | 60,660.00 | 62,630.00 | 62,630.00 | 3.38% | 24,762 |
| Aug 26, 2025 | 59,350.00 | 60,580.00 | 57,690.00 | 60,580.00 | 60,580.00 | 2.07% | 35,648 |
| Aug 25, 2025 | 58,350.00 | 59,900.00 | 58,350.00 | 59,350.00 | 59,350.00 | 1.71% | 19,669 |
| Aug 24, 2025 | 56,580.00 | 58,500.00 | 56,400.00 | 58,350.00 | 58,350.00 | 3.13% | 11,265 |
| Aug 21, 2025 | 55,400.00 | 56,580.00 | 55,400.00 | 56,580.00 | 56,580.00 | 3.10% | 36,810 |
| Aug 20, 2025 | 57,320.00 | 57,460.00 | 54,880.00 | 54,880.00 | 54,880.00 | -4.26% | 28,416 |
| Aug 19, 2025 | 57,410.00 | 58,330.00 | 56,000.00 | 57,320.00 | 57,320.00 | -0.16% | 40,213 |
| Aug 18, 2025 | 58,440.00 | 59,500.00 | 57,050.00 | 57,410.00 | 57,410.00 | -1.27% | 67,773 |
| Aug 17, 2025 | 61,320.00 | 61,320.00 | 57,770.00 | 58,150.00 | 58,150.00 | -9.28% | 53,928 |
| Aug 14, 2025 | 62,070.00 | 64,220.00 | 61,600.00 | 64,100.00 | 64,100.00 | 2.72% | 32,577 |
| Aug 13, 2025 | 60,100.00 | 63,050.00 | 60,100.00 | 62,400.00 | 62,400.00 | 4.87% | 32,009 |
| Aug 12, 2025 | 63,490.00 | 63,570.00 | 59,190.00 | 59,500.00 | 59,500.00 | -6.28% | 16,555 |
| Aug 11, 2025 | 61,400.00 | 65,380.00 | 61,400.00 | 63,490.00 | 63,490.00 | 3.40% | 34,067 |
| Aug 10, 2025 | 64,210.00 | 64,220.00 | 61,300.00 | 61,400.00 | 61,400.00 | -4.39% | 10,980 |
| Aug 7, 2025 | 66,520.00 | 66,520.00 | 63,800.00 | 64,220.00 | 64,220.00 | -3.53% | 77,602 |
| Aug 6, 2025 | 67,010.00 | 68,280.00 | 66,000.00 | 66,570.00 | 66,570.00 | -1.38% | 59,532 |
| Aug 5, 2025 | 67,750.00 | 69,100.00 | 66,000.00 | 67,500.00 | 67,500.00 | - | 58,851 |
| Aug 4, 2025 | 66,830.00 | 68,770.00 | 66,830.00 | 67,500.00 | 67,500.00 | 4.52% | 53,388 |
| Jul 31, 2025 | 63,000.00 | 64,580.00 | 62,910.00 | 64,580.00 | 64,580.00 | 3.01% | 15,441 |
| Jul 30, 2025 | 60,890.00 | 62,690.00 | 60,280.00 | 62,690.00 | 62,690.00 | 2.97% | 18,364 |
| Jul 29, 2025 | 58,210.00 | 60,880.00 | 57,740.00 | 60,880.00 | 60,880.00 | 4.59% | 12,422 |
| Jul 28, 2025 | 59,420.00 | 59,700.00 | 58,140.00 | 58,210.00 | 58,210.00 | -0.09% | 19,170 |
| Jul 27, 2025 | 58,550.00 | 59,200.00 | 57,070.00 | 58,260.00 | 58,260.00 | -0.50% | 8,588 |
| Jul 24, 2025 | 57,910.00 | 59,690.00 | 57,400.00 | 58,550.00 | 58,550.00 | 1.47% | 33,740 |
| Jul 23, 2025 | 57,500.00 | 58,000.00 | 56,040.00 | 57,700.00 | 57,700.00 | 1.32% | 32,984 |
| Jul 22, 2025 | 57,300.00 | 57,490.00 | 56,510.00 | 56,950.00 | 56,950.00 | -0.61% | 16,195 |
| Jul 21, 2025 | 56,500.00 | 58,000.00 | 56,020.00 | 57,300.00 | 57,300.00 | 1.42% | 22,044 |
| Jul 20, 2025 | 56,470.00 | 56,500.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.89% | 5,231 |
| Jul 17, 2025 | 56,890.00 | 56,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | - | 14,400 |
| Jul 16, 2025 | 55,150.00 | 57,390.00 | 54,820.00 | 56,000.00 | 56,000.00 | 1.54% | 27,524 |
| Jul 15, 2025 | 55,000.00 | 55,750.00 | 54,600.00 | 55,150.00 | 55,150.00 | -0.27% | 17,780 |
| Jul 14, 2025 | 54,000.00 | 55,980.00 | 52,510.00 | 55,300.00 | 55,300.00 | 2.39% | 24,267 |
| Jul 13, 2025 | 53,740.00 | 54,910.00 | 53,740.00 | 54,010.00 | 54,010.00 | -1.44% | 7,017 |
| Jul 10, 2025 | 54,160.00 | 55,340.00 | 54,160.00 | 54,800.00 | 54,800.00 | 0.18% | 14,641 |
| Jul 9, 2025 | 53,500.00 | 54,700.00 | 53,400.00 | 54,700.00 | 54,700.00 | 2.24% | 25,061 |
| Jul 8, 2025 | 53,880.00 | 54,020.00 | 53,040.00 | 53,500.00 | 53,500.00 | -0.71% | 25,697 |
| Jul 7, 2025 | 53,190.00 | 54,670.00 | 53,190.00 | 53,880.00 | 53,880.00 | 1.30% | 20,640 |
| Jul 6, 2025 | 53,610.00 | 54,000.00 | 52,820.00 | 53,190.00 | 53,190.00 | -2.62% | 10,490 |
| Jul 3, 2025 | 55,800.00 | 56,120.00 | 54,330.00 | 54,620.00 | 54,620.00 | -2.11% | 21,865 |