Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 83,770
-990 (-1.17%)
Jul 1, 2026, 2:19 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 82,950.00 | 83,980.00 | 79,710.00 | 83,970.00 | - | 3.03% | 8,986 |
| 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 |
| May 8, 2026 | 69,440.00 | 69,440.00 | 67,350.00 | 67,400.00 | 67,400.00 | -2.94% | 38,875 |
| May 7, 2026 | 68,000.00 | 69,990.00 | 67,000.00 | 69,440.00 | 69,440.00 | 1.97% | 107,288 |
| May 6, 2026 | 72,140.00 | 72,580.00 | 68,100.00 | 68,100.00 | 68,100.00 | -5.27% | 102,901 |
| May 5, 2026 | 71,000.00 | 72,700.00 | 69,460.00 | 71,890.00 | 71,890.00 | 0.01% | 23,804 |
| May 4, 2026 | 72,430.00 | 73,000.00 | 70,070.00 | 71,880.00 | 71,880.00 | -0.76% | 29,978 |
| May 1, 2026 | 72,120.00 | 73,880.00 | 70,710.00 | 72,430.00 | 72,430.00 | 0.46% | 12,807 |
| Apr 30, 2026 | 73,190.00 | 73,350.00 | 70,800.00 | 72,100.00 | 72,100.00 | -0.63% | 43,331 |
| Apr 29, 2026 | 70,000.00 | 73,330.00 | 69,940.00 | 72,560.00 | 72,560.00 | 3.66% | 44,951 |
| Apr 28, 2026 | 70,910.00 | 71,970.00 | 68,390.00 | 70,000.00 | 70,000.00 | 2.94% | 56,634 |
| Apr 27, 2026 | 73,080.00 | 74,600.00 | 68,000.00 | 68,000.00 | 68,000.00 | -6.95% | 52,189 |
| Apr 24, 2026 | 71,010.00 | 73,750.00 | 71,010.00 | 73,080.00 | 73,080.00 | 1.50% | 17,290 |
| Apr 23, 2026 | 72,400.00 | 72,710.00 | 69,400.00 | 72,000.00 | 72,000.00 | -1.42% | 49,417 |
| Apr 20, 2026 | 71,530.00 | 74,250.00 | 70,220.00 | 73,040.00 | 73,040.00 | 2.11% | 63,088 |
| Apr 17, 2026 | 69,300.00 | 72,800.00 | 69,080.00 | 71,530.00 | 71,530.00 | 2.19% | 50,082 |
| Apr 16, 2026 | 72,610.00 | 72,610.00 | 68,000.00 | 70,000.00 | 70,000.00 | -3.77% | 61,440 |