Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 86,000
+2,420 (2.90%)
Jul 21, 2026, 5:25 PM IDT
TLV:BSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 88,590.00 | 91,430.00 | 87,560.00 | 90,810.00 | 90,810.00 | 2.51% | 67,346 |
| Jun 8, 2026 | 89,920.00 | 92,000.00 | 87,060.00 | 88,590.00 | 88,590.00 | -1.29% | 21,190 |
| Jun 5, 2026 | 86,900.00 | 92,600.00 | 82,300.00 | 89,750.00 | 89,750.00 | 2.00% | 20,702 |
| Jun 4, 2026 | 90,320.00 | 90,990.00 | 86,170.00 | 87,990.00 | 87,990.00 | -3.82% | 31,102 |
| Jun 3, 2026 | 87,690.00 | 92,790.00 | 87,690.00 | 91,480.00 | 91,480.00 | 2.71% | 32,727 |
| Jun 2, 2026 | 90,350.00 | 91,900.00 | 86,300.00 | 89,070.00 | 89,070.00 | -1.51% | 116,220 |
| Jun 1, 2026 | 91,340.00 | 93,610.00 | 89,320.00 | 90,440.00 | 90,440.00 | -4.74% | 44,287 |
| May 29, 2026 | 90,700.00 | 95,280.00 | 90,260.00 | 94,940.00 | 94,940.00 | 5.72% | 82,534 |
| May 28, 2026 | 84,000.00 | 90,700.00 | 82,210.00 | 89,800.00 | 89,800.00 | 6.89% | 74,691 |
| May 27, 2026 | 81,500.00 | 84,090.00 | 80,500.00 | 84,010.00 | 84,010.00 | 3.08% | 57,676 |
| May 26, 2026 | 77,030.00 | 82,470.00 | 77,030.00 | 81,500.00 | 81,500.00 | 6.80% | 61,310 |
| May 25, 2026 | 79,030.00 | 79,570.00 | 75,000.00 | 76,310.00 | 76,310.00 | 2.76% | 48,915 |
| May 20, 2026 | 71,150.00 | 75,000.00 | 70,360.00 | 74,260.00 | 74,260.00 | 4.37% | 80,331 |
| May 19, 2026 | 70,000.00 | 72,470.00 | 69,400.00 | 71,150.00 | 71,150.00 | 1.34% | 52,831 |
| May 18, 2026 | 67,690.00 | 70,770.00 | 67,500.00 | 70,210.00 | 70,210.00 | 1.72% | 48,679 |
| May 15, 2026 | 67,830.00 | 69,700.00 | 64,600.00 | 69,020.00 | 69,020.00 | 1.01% | 32,167 |
| May 14, 2026 | 63,960.00 | 69,060.00 | 63,960.00 | 68,330.00 | 68,330.00 | 6.83% | 58,896 |
| May 13, 2026 | 64,760.00 | 65,600.00 | 60,500.00 | 63,960.00 | 63,960.00 | 0.11% | 87,852 |
| May 12, 2026 | 62,820.00 | 64,500.00 | 61,000.00 | 63,890.00 | 63,890.00 | 1.70% | 62,627 |
| May 11, 2026 | 67,400.00 | 67,400.00 | 62,030.00 | 62,820.00 | 62,820.00 | -6.80% | 77,046 |