Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 66,590
-1,090 (-1.61%)
Oct 28, 2025, 4:03 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |