Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 72,430
+330 (0.46%)
May 1, 2026, 1:44 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 72,120.00 | 73,880.00 | 70,710.00 | 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 |
| Apr 15, 2026 | 73,570.00 | 75,090.00 | 71,000.00 | 72,740.00 | 72,740.00 | 4.81% | 67,339 |
| Apr 14, 2026 | 70,100.00 | 71,150.00 | 66,860.00 | 69,400.00 | 69,400.00 | -1.00% | 44,851 |
| Apr 13, 2026 | 73,600.00 | 74,180.00 | 69,320.00 | 70,100.00 | 70,100.00 | -4.76% | 73,616 |
| Apr 10, 2026 | 74,370.00 | 75,540.00 | 73,590.00 | 73,600.00 | 73,600.00 | -0.54% | 38,912 |
| Apr 9, 2026 | 72,000.00 | 74,500.00 | 71,260.00 | 74,000.00 | 74,000.00 | 2.78% | 27,046 |
| Apr 6, 2026 | 72,000.00 | 74,730.00 | 71,540.00 | 72,000.00 | 72,000.00 | - | 17,808 |
| Apr 3, 2026 | 72,960.00 | 73,660.00 | 70,330.00 | 72,000.00 | 72,000.00 | 2.64% | 32,010 |
| Mar 31, 2026 | 68,850.00 | 70,150.00 | 65,540.00 | 70,150.00 | 70,150.00 | 1.89% | 47,254 |
| Mar 30, 2026 | 74,200.00 | 75,890.00 | 68,640.00 | 68,850.00 | 68,850.00 | -6.96% | 50,957 |
| Mar 27, 2026 | 76,250.00 | 77,090.00 | 73,180.00 | 74,000.00 | 74,000.00 | -4.70% | 29,298 |
| Mar 26, 2026 | 80,000.00 | 80,990.00 | 76,440.00 | 77,650.00 | 77,650.00 | -2.93% | 54,222 |
| Mar 25, 2026 | 74,490.00 | 79,990.00 | 71,550.00 | 79,990.00 | 79,990.00 | 8.09% | 95,234 |
| Mar 24, 2026 | 75,410.00 | 75,890.00 | 72,600.00 | 74,000.00 | 74,000.00 | -1.33% | 31,539 |
| Mar 23, 2026 | 78,100.00 | 80,190.00 | 75,000.00 | 75,000.00 | 75,000.00 | -6.83% | 41,629 |
| Mar 20, 2026 | 81,100.00 | 82,000.00 | 78,500.00 | 80,500.00 | 80,500.00 | 0.26% | 68,341 |
| Mar 19, 2026 | 83,500.00 | 83,500.00 | 79,080.00 | 80,290.00 | 80,290.00 | -3.84% | 26,255 |
| Mar 18, 2026 | 82,600.00 | 83,650.00 | 81,650.00 | 83,500.00 | 83,500.00 | 1.33% | 18,764 |
| Mar 17, 2026 | 84,880.00 | 84,880.00 | 81,420.00 | 82,400.00 | 82,400.00 | -0.83% | 38,402 |
| Mar 16, 2026 | 81,700.00 | 85,300.00 | 81,420.00 | 83,090.00 | 83,090.00 | 4.25% | 42,624 |
| Mar 13, 2026 | 80,040.00 | 80,500.00 | 76,830.00 | 79,700.00 | 79,700.00 | -0.42% | 25,117 |
| Mar 12, 2026 | 80,500.00 | 82,170.00 | 79,040.00 | 80,040.00 | 80,040.00 | -0.57% | 30,177 |
| Mar 11, 2026 | 80,000.00 | 82,010.00 | 73,980.00 | 80,500.00 | 80,500.00 | 0.63% | 78,068 |
| Mar 10, 2026 | 86,600.00 | 86,630.00 | 79,290.00 | 80,000.00 | 80,000.00 | -7.65% | 41,089 |
| Mar 9, 2026 | 91,030.00 | 91,170.00 | 83,550.00 | 86,630.00 | 86,630.00 | -3.63% | 61,176 |
| Mar 6, 2026 | 93,500.00 | 94,470.00 | 88,150.00 | 89,890.00 | 89,890.00 | -3.60% | 34,458 |
| Mar 5, 2026 | 88,000.00 | 93,250.00 | 88,000.00 | 93,250.00 | 93,250.00 | 5.97% | 40,877 |
| Mar 4, 2026 | 88,900.00 | 91,330.00 | 86,160.00 | 88,000.00 | 88,000.00 | -0.02% | 49,214 |
| Mar 2, 2026 | 83,010.00 | 89,000.00 | 83,010.00 | 88,020.00 | 88,020.00 | 9.89% | 65,718 |
| Feb 27, 2026 | 79,990.00 | 80,920.00 | 77,050.00 | 80,100.00 | 80,100.00 | 0.98% | 19,061 |
| Feb 26, 2026 | 79,210.00 | 80,280.00 | 77,000.00 | 79,320.00 | 79,320.00 | 0.14% | 24,546 |
| Feb 25, 2026 | 80,670.00 | 82,620.00 | 78,140.00 | 79,210.00 | 79,210.00 | -2.21% | 31,026 |
| Feb 24, 2026 | 84,050.00 | 84,050.00 | 80,130.00 | 81,000.00 | 81,000.00 | -3.63% | 19,791 |
| Feb 23, 2026 | 84,820.00 | 84,820.00 | 79,050.00 | 84,050.00 | 84,050.00 | -0.93% | 34,630 |
| Feb 20, 2026 | 84,000.00 | 85,000.00 | 80,810.00 | 84,840.00 | 84,840.00 | 4.01% | 33,380 |
| Feb 19, 2026 | 84,460.00 | 84,900.00 | 80,530.00 | 81,570.00 | 81,570.00 | -3.12% | 43,178 |
| Feb 18, 2026 | 80,500.00 | 84,470.00 | 79,960.00 | 84,200.00 | 84,200.00 | 4.96% | 42,059 |
| Feb 17, 2026 | 77,500.00 | 81,320.00 | 77,000.00 | 80,220.00 | 80,220.00 | 3.51% | 78,429 |
| Feb 16, 2026 | 73,340.00 | 77,600.00 | 72,990.00 | 77,500.00 | 77,500.00 | 6.51% | 36,565 |
| Feb 13, 2026 | 72,550.00 | 73,590.00 | 70,970.00 | 72,760.00 | 72,760.00 | 0.29% | 19,051 |
| Feb 12, 2026 | 70,440.00 | 73,250.00 | 70,000.00 | 72,550.00 | 72,550.00 | 3.00% | 49,545 |