Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 64,000
-1,550 (-2.36%)
Nov 18, 2025, 5:24 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 65,550.00 | 66,190.00 | 63,700.00 | 63,700.00 | - | -2.82% | 12,414 |
| Nov 17, 2025 | 66,600.00 | 66,600.00 | 64,450.00 | 65,550.00 | 65,550.00 | -1.58% | 29,593 |
| Nov 16, 2025 | 64,270.00 | 66,850.00 | 64,270.00 | 66,600.00 | 66,600.00 | 3.63% | 8,302 |
| Nov 13, 2025 | 65,000.00 | 65,990.00 | 63,740.00 | 64,270.00 | 64,270.00 | -1.12% | 15,202 |
| Nov 12, 2025 | 65,510.00 | 65,510.00 | 62,500.00 | 65,000.00 | 65,000.00 | -0.78% | 43,952 |
| Nov 11, 2025 | 67,350.00 | 68,200.00 | 63,200.00 | 65,510.00 | 65,510.00 | -2.73% | 14,116 |
| Nov 10, 2025 | 67,500.00 | 68,070.00 | 67,000.00 | 67,350.00 | 67,350.00 | - | 13,831 |
| Nov 9, 2025 | 66,520.00 | 67,490.00 | 66,510.00 | 67,350.00 | 67,350.00 | 1.25% | 11,356 |
| Nov 6, 2025 | 67,200.00 | 67,910.00 | 65,800.00 | 66,520.00 | 66,520.00 | -1.01% | 181,528 |
| Nov 5, 2025 | 66,010.00 | 67,520.00 | 64,690.00 | 67,200.00 | 67,200.00 | 1.80% | 18,604 |
| Nov 4, 2025 | 67,660.00 | 68,500.00 | 66,010.00 | 66,010.00 | 66,010.00 | -2.44% | 19,528 |
| Nov 3, 2025 | 68,720.00 | 69,100.00 | 67,010.00 | 67,660.00 | 67,660.00 | -1.54% | 23,559 |
| Nov 2, 2025 | 67,440.00 | 69,360.00 | 66,250.00 | 68,720.00 | 68,720.00 | 1.88% | 9,506 |
| Oct 30, 2025 | 68,090.00 | 68,660.00 | 66,890.00 | 67,450.00 | 67,450.00 | -0.94% | 19,589 |
| Oct 29, 2025 | 66,100.00 | 68,300.00 | 65,800.00 | 68,090.00 | 68,090.00 | 3.01% | 17,478 |
| Oct 28, 2025 | 67,680.00 | 67,680.00 | 65,320.00 | 66,100.00 | 66,100.00 | -2.33% | 21,003 |
| Oct 27, 2025 | 68,350.00 | 69,300.00 | 67,680.00 | 67,680.00 | 67,680.00 | -0.98% | 18,095 |
| Oct 26, 2025 | 70,000.00 | 70,000.00 | 68,000.00 | 68,350.00 | 68,350.00 | -2.64% | 11,143 |
| Oct 23, 2025 | 72,000.00 | 72,680.00 | 70,200.00 | 70,200.00 | 70,200.00 | -3.43% | 21,813 |
| Oct 22, 2025 | 72,010.00 | 73,990.00 | 72,010.00 | 72,690.00 | 72,690.00 | 0.44% | 15,091 |
| Oct 21, 2025 | 72,060.00 | 74,000.00 | 70,700.00 | 72,370.00 | 72,370.00 | 0.43% | 26,645 |
| Oct 20, 2025 | 71,300.00 | 73,700.00 | 71,300.00 | 72,060.00 | 72,060.00 | 0.64% | 21,288 |
| Oct 19, 2025 | 73,700.00 | 73,700.00 | 69,000.00 | 71,600.00 | 71,600.00 | -2.85% | 18,129 |
| Oct 16, 2025 | 72,310.00 | 76,000.00 | 70,720.00 | 73,700.00 | 73,700.00 | 1.33% | 35,055 |
| Oct 15, 2025 | 75,190.00 | 75,440.00 | 72,730.00 | 72,730.00 | 72,730.00 | -1.72% | 19,947 |
| Oct 12, 2025 | 75,800.00 | 76,170.00 | 73,820.00 | 74,000.00 | 74,000.00 | -2.37% | 13,875 |
| Oct 9, 2025 | 74,420.00 | 76,420.00 | 74,420.00 | 75,800.00 | 75,800.00 | 2.85% | 30,985 |
| Oct 8, 2025 | 73,700.00 | 74,500.00 | 71,000.00 | 73,700.00 | 73,700.00 | - | 24,934 |
| Oct 5, 2025 | 72,000.00 | 74,500.00 | 70,640.00 | 73,700.00 | 73,700.00 | 8.51% | 52,085 |
| Sep 30, 2025 | 67,770.00 | 68,520.00 | 65,700.00 | 67,920.00 | 67,920.00 | 0.22% | 33,207 |
| Sep 29, 2025 | 65,850.00 | 68,490.00 | 65,850.00 | 67,770.00 | 67,770.00 | 2.92% | 47,496 |
| Sep 28, 2025 | 63,820.00 | 67,700.00 | 63,820.00 | 65,850.00 | 65,850.00 | 3.18% | 30,872 |
| Sep 25, 2025 | 62,200.00 | 65,000.00 | 61,140.00 | 63,820.00 | 63,820.00 | 3.94% | 33,469 |
| Sep 21, 2025 | 61,570.00 | 63,140.00 | 60,500.00 | 61,400.00 | 61,400.00 | -2.32% | 22,694 |
| Sep 18, 2025 | 60,830.00 | 63,170.00 | 60,500.00 | 62,860.00 | 62,860.00 | 2.51% | 22,665 |
| Sep 17, 2025 | 63,350.00 | 64,770.00 | 61,000.00 | 61,320.00 | 61,320.00 | -3.20% | 24,511 |
| Sep 16, 2025 | 62,490.00 | 63,860.00 | 61,260.00 | 63,350.00 | 63,350.00 | 1.46% | 22,212 |
| Sep 15, 2025 | 66,420.00 | 66,420.00 | 61,110.00 | 62,440.00 | 62,440.00 | -4.17% | 36,508 |
| Sep 14, 2025 | 66,150.00 | 66,780.00 | 64,530.00 | 65,160.00 | 65,160.00 | -1.50% | 7,867 |
| 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 |