Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 77,100
+4,370 (6.01%)
Aug 19, 2026, 5:28 PM IDT
TLV:BSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 74,320.00 | 78,260.00 | 74,220.00 | 77,100.00 | 77,100.00 | 6.01% | 64,155 |
| Aug 18, 2026 | 71,440.00 | 73,900.00 | 70,140.00 | 72,730.00 | 72,730.00 | 1.81% | 20,137 |
| Aug 17, 2026 | 73,000.00 | 74,750.00 | 70,500.00 | 71,440.00 | 71,440.00 | -2.36% | 23,700 |
| Aug 14, 2026 | 74,500.00 | 75,440.00 | 72,000.00 | 73,170.00 | 73,170.00 | -1.79% | 6,213 |
| Aug 13, 2026 | 73,630.00 | 75,090.00 | 72,800.00 | 74,500.00 | 74,500.00 | 1.18% | 11,990 |
| Aug 12, 2026 | 73,940.00 | 75,100.00 | 71,000.00 | 73,630.00 | 73,630.00 | -0.47% | 27,297 |
| Aug 11, 2026 | 78,750.00 | 79,570.00 | 73,240.00 | 73,980.00 | 73,980.00 | -6.06% | 33,612 |
| Aug 10, 2026 | 83,900.00 | 84,890.00 | 78,730.00 | 78,750.00 | 78,750.00 | -6.14% | 21,864 |
| Aug 7, 2026 | 83,380.00 | 84,650.00 | 82,380.00 | 83,900.00 | 83,900.00 | 2.07% | 11,882 |
| Aug 6, 2026 | 81,990.00 | 83,440.00 | 81,500.00 | 82,200.00 | 82,200.00 | 0.26% | 177,616 |
| Aug 5, 2026 | 82,920.00 | 84,380.00 | 81,990.00 | 81,990.00 | 81,990.00 | -0.13% | 19,111 |
| Aug 4, 2026 | 83,010.00 | 84,240.00 | 82,000.00 | 82,100.00 | 82,100.00 | -1.68% | 11,090 |
| Aug 3, 2026 | 81,900.00 | 85,410.00 | 81,900.00 | 83,500.00 | 83,500.00 | 0.48% | 24,360 |
| Jul 31, 2026 | 81,730.00 | 84,990.00 | 81,710.00 | 83,100.00 | 83,100.00 | 1.48% | 11,982 |
| Jul 30, 2026 | 80,900.00 | 82,890.00 | 78,610.00 | 81,890.00 | 81,890.00 | 0.48% | 26,872 |
| Jul 29, 2026 | 81,610.00 | 82,480.00 | 80,050.00 | 81,500.00 | 81,500.00 | -0.13% | 18,810 |
| Jul 28, 2026 | 82,900.00 | 83,670.00 | 81,260.00 | 81,610.00 | 81,610.00 | -1.56% | 11,704 |
| Jul 27, 2026 | 86,030.00 | 86,030.00 | 82,820.00 | 82,900.00 | 82,900.00 | -3.65% | 15,061 |
| Jul 24, 2026 | 82,550.00 | 87,720.00 | 82,550.00 | 86,040.00 | 86,040.00 | 2.25% | 40,115 |
| Jul 22, 2026 | 86,000.00 | 87,910.00 | 83,400.00 | 84,150.00 | 84,150.00 | -2.15% | 14,363 |
| Jul 21, 2026 | 83,830.00 | 86,740.00 | 83,830.00 | 86,000.00 | 86,000.00 | 2.90% | 14,126 |
| Jul 20, 2026 | 84,970.00 | 85,840.00 | 82,960.00 | 83,580.00 | 83,580.00 | -1.64% | 15,671 |
| Jul 17, 2026 | 86,920.00 | 86,920.00 | 83,900.00 | 84,970.00 | 84,970.00 | -2.24% | 10,647 |
| Jul 16, 2026 | 87,010.00 | 88,960.00 | 86,730.00 | 86,920.00 | 86,920.00 | 2.85% | 27,389 |
| Jul 15, 2026 | 82,890.00 | 84,510.00 | 82,060.00 | 84,510.00 | 84,510.00 | 1.95% | 11,839 |
| Jul 14, 2026 | 82,050.00 | 84,600.00 | 80,620.00 | 82,890.00 | 82,890.00 | -1.25% | 15,229 |
| Jul 13, 2026 | 81,660.00 | 84,540.00 | 80,230.00 | 83,940.00 | 83,940.00 | 2.12% | 15,691 |
| Jul 10, 2026 | 83,250.00 | 83,670.00 | 81,500.00 | 82,200.00 | 82,200.00 | -1.26% | 5,575 |
| Jul 9, 2026 | 87,800.00 | 87,860.00 | 82,320.00 | 83,250.00 | 83,250.00 | -5.18% | 28,344 |
| Jul 8, 2026 | 88,170.00 | 88,940.00 | 86,540.00 | 87,800.00 | 87,800.00 | -0.42% | 20,779 |
| Jul 7, 2026 | 89,050.00 | 90,350.00 | 87,230.00 | 88,170.00 | 88,170.00 | -0.99% | 13,476 |
| Jul 6, 2026 | 87,320.00 | 90,490.00 | 87,000.00 | 89,050.00 | 89,050.00 | 1.98% | 15,949 |
| Jul 3, 2026 | 85,880.00 | 87,990.00 | 85,880.00 | 87,320.00 | 87,320.00 | 1.68% | 10,430 |
| Jul 2, 2026 | 85,010.00 | 86,030.00 | 83,850.00 | 85,880.00 | 85,880.00 | 1.02% | 11,708 |
| Jul 1, 2026 | 84,760.00 | 85,420.00 | 82,950.00 | 85,010.00 | 85,010.00 | 0.29% | 15,733 |
| Jun 30, 2026 | 82,950.00 | 84,760.00 | 79,710.00 | 84,760.00 | 84,760.00 | 4.00% | 37,745 |
| Jun 29, 2026 | 81,500.00 | 83,460.00 | 79,960.00 | 81,500.00 | 81,500.00 | - | 29,174 |
| Jun 26, 2026 | 84,690.00 | 85,070.00 | 76,420.00 | 81,500.00 | 81,500.00 | -4.52% | 117,507 |
| Jun 25, 2026 | 87,490.00 | 87,900.00 | 85,360.00 | 85,360.00 | 85,360.00 | -2.43% | 18,829 |
| Jun 24, 2026 | 86,760.00 | 88,250.00 | 85,390.00 | 87,490.00 | 87,490.00 | 0.84% | 32,188 |
| Jun 23, 2026 | 86,110.00 | 89,470.00 | 82,710.00 | 86,760.00 | 86,760.00 | 0.63% | 24,448 |
| Jun 22, 2026 | 87,490.00 | 89,500.00 | 84,860.00 | 86,220.00 | 86,220.00 | -1.45% | 21,935 |
| Jun 19, 2026 | 87,640.00 | 87,640.00 | 84,010.00 | 87,490.00 | 87,490.00 | -0.17% | 14,890 |
| Jun 18, 2026 | 86,870.00 | 88,260.00 | 85,490.00 | 87,640.00 | 87,640.00 | 0.89% | 33,308 |
| Jun 17, 2026 | 86,000.00 | 88,410.00 | 84,010.00 | 86,870.00 | 86,870.00 | 1.01% | 31,950 |
| Jun 16, 2026 | 88,630.00 | 88,630.00 | 84,010.00 | 86,000.00 | 86,000.00 | -2.97% | 20,041 |
| Jun 15, 2026 | 85,800.00 | 89,100.00 | 82,490.00 | 88,630.00 | 88,630.00 | 3.30% | 77,673 |
| Jun 12, 2026 | 93,220.00 | 95,990.00 | 85,780.00 | 85,800.00 | 85,800.00 | -7.96% | 26,210 |
| Jun 11, 2026 | 90,180.00 | 93,960.00 | 90,000.00 | 93,220.00 | 93,220.00 | 3.37% | 15,762 |
| Jun 10, 2026 | 90,810.00 | 90,810.00 | 87,980.00 | 90,180.00 | 90,180.00 | -0.69% | 17,684 |