Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 74,050
+2,450 (3.42%)
Dec 30, 2025, 10:36 AM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 71,890.00 | 72,840.00 | 71,010.00 | 71,600.00 | 71,600.00 | -0.44% | 18,885 |
| Dec 28, 2025 | 72,700.00 | 72,800.00 | 70,870.00 | 71,920.00 | 71,920.00 | -1.07% | 14,284 |
| Dec 25, 2025 | 72,240.00 | 72,700.00 | 70,100.00 | 72,700.00 | 72,700.00 | -0.14% | 14,351 |
| Dec 24, 2025 | 73,020.00 | 74,000.00 | 71,500.00 | 72,800.00 | 72,800.00 | -0.30% | 20,413 |
| Dec 23, 2025 | 70,150.00 | 74,680.00 | 70,050.00 | 73,020.00 | 73,020.00 | 3.24% | 17,737 |
| Dec 22, 2025 | 69,630.00 | 71,020.00 | 68,720.00 | 70,730.00 | 70,730.00 | 1.58% | 19,130 |
| Dec 21, 2025 | 69,980.00 | 70,100.00 | 68,500.00 | 69,630.00 | 69,630.00 | 0.91% | 10,404 |
| Dec 18, 2025 | 65,190.00 | 69,330.00 | 64,160.00 | 69,000.00 | 69,000.00 | 5.84% | 36,299 |
| Dec 17, 2025 | 62,710.00 | 65,480.00 | 62,710.00 | 65,190.00 | 65,190.00 | 3.94% | 35,530 |
| Dec 16, 2025 | 62,240.00 | 64,000.00 | 61,840.00 | 62,720.00 | 62,720.00 | 1.11% | 17,441 |
| Dec 15, 2025 | 63,590.00 | 63,800.00 | 62,030.00 | 62,030.00 | 62,030.00 | -1.93% | 10,907 |
| Dec 14, 2025 | 64,000.00 | 64,000.00 | 62,200.00 | 63,250.00 | 63,250.00 | -1.36% | 4,796 |
| Dec 11, 2025 | 60,390.00 | 64,120.00 | 60,390.00 | 64,120.00 | 64,120.00 | 6.16% | 22,718 |
| Dec 10, 2025 | 61,580.00 | 61,580.00 | 60,000.00 | 60,400.00 | 60,400.00 | -1.15% | 16,769 |
| Dec 9, 2025 | 61,500.00 | 62,000.00 | 60,810.00 | 61,100.00 | 61,100.00 | -0.65% | 14,322 |
| Dec 8, 2025 | 61,690.00 | 62,990.00 | 60,100.00 | 61,500.00 | 61,500.00 | -0.65% | 17,047 |
| Dec 7, 2025 | 62,690.00 | 63,320.00 | 61,620.00 | 61,900.00 | 61,900.00 | -1.26% | 7,872 |
| Dec 4, 2025 | 63,580.00 | 63,710.00 | 62,300.00 | 62,690.00 | 62,690.00 | -1.40% | 22,158 |
| Dec 3, 2025 | 63,100.00 | 64,370.00 | 62,000.00 | 63,580.00 | 63,580.00 | 0.76% | 23,574 |
| Dec 2, 2025 | 64,410.00 | 64,470.00 | 62,750.00 | 63,100.00 | 63,100.00 | -2.03% | 63,802 |
| Dec 1, 2025 | 64,000.00 | 65,430.00 | 62,560.00 | 64,410.00 | 64,410.00 | 0.64% | 14,292 |
| Nov 30, 2025 | 61,760.00 | 64,190.00 | 61,760.00 | 64,000.00 | 64,000.00 | 3.63% | 11,100 |
| Nov 27, 2025 | 60,000.00 | 61,760.00 | 59,200.00 | 61,760.00 | 61,760.00 | 1.10% | 40,757 |
| Nov 26, 2025 | 61,050.00 | 62,180.00 | 60,510.00 | 61,090.00 | 61,090.00 | 0.07% | 16,731 |
| Nov 25, 2025 | 60,490.00 | 63,070.00 | 59,000.00 | 61,050.00 | 61,050.00 | 0.64% | 36,130 |
| Nov 24, 2025 | 61,510.00 | 61,700.00 | 59,910.00 | 60,660.00 | 60,660.00 | -2.15% | 40,988 |
| Nov 23, 2025 | 63,180.00 | 63,210.00 | 61,610.00 | 61,990.00 | 61,990.00 | -2.38% | 14,847 |
| Nov 20, 2025 | 62,000.00 | 64,230.00 | 60,770.00 | 63,500.00 | 63,500.00 | 2.42% | 35,951 |
| Nov 19, 2025 | 64,050.00 | 65,000.00 | 61,040.00 | 62,000.00 | 62,000.00 | -3.13% | 40,652 |
| Nov 18, 2025 | 65,550.00 | 66,190.00 | 63,490.00 | 64,000.00 | 64,000.00 | -2.36% | 20,570 |
| 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 |