Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 73,570
+2,770 (3.91%)
Nov 6, 2026, 1:44 PM IST
TLV:BSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70,670.00 | 74,550.00 | 69,500.00 | 73,570.00 | 73,570.00 | 3.91% | 31,707 |
| Nov 5, 2026 | 71,500.00 | 72,980.00 | 69,550.00 | 70,800.00 | 70,800.00 | -3.29% | 92,606 |
| Nov 4, 2026 | 75,600.00 | 75,910.00 | 70,230.00 | 73,210.00 | 73,210.00 | -3.16% | 28,133 |
| Nov 3, 2026 | 77,500.00 | 78,000.00 | 74,600.00 | 75,600.00 | 75,600.00 | -2.72% | 23,786 |
| Nov 2, 2026 | 80,300.00 | 81,510.00 | 77,030.00 | 77,710.00 | 77,710.00 | -3.23% | 63,188 |
| Oct 30, 2026 | 81,530.00 | 81,530.00 | 79,620.00 | 80,300.00 | 80,300.00 | -1.14% | 19,908 |
| Oct 29, 2026 | 80,900.00 | 82,250.00 | 79,760.00 | 81,230.00 | 81,230.00 | 0.49% | 22,168 |
| Oct 28, 2026 | 84,080.00 | 84,080.00 | 79,190.00 | 80,830.00 | 80,830.00 | -3.87% | 25,763 |
| Oct 26, 2026 | 83,600.00 | 84,790.00 | 82,570.00 | 84,080.00 | 84,080.00 | 0.57% | 20,970 |
| Oct 23, 2026 | 83,730.00 | 84,290.00 | 82,200.00 | 83,600.00 | 83,600.00 | 0.12% | 15,373 |
| Oct 22, 2026 | 83,320.00 | 84,490.00 | 82,390.00 | 83,500.00 | 83,500.00 | 0.22% | 15,935 |
| Oct 21, 2026 | 83,230.00 | 83,780.00 | 81,210.00 | 83,320.00 | 83,320.00 | 0.11% | 24,853 |
| Oct 20, 2026 | 82,110.00 | 84,770.00 | 82,110.00 | 83,230.00 | 83,230.00 | 1.36% | 20,153 |
| Oct 19, 2026 | 80,350.00 | 83,270.00 | 80,350.00 | 82,110.00 | 82,110.00 | 2.19% | 20,081 |
| Oct 16, 2026 | 77,000.00 | 81,730.00 | 77,000.00 | 80,350.00 | 80,350.00 | 4.35% | 15,984 |
| Oct 15, 2026 | 77,820.00 | 79,540.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.05% | 19,692 |
| Oct 14, 2026 | 76,030.00 | 78,240.00 | 75,380.00 | 77,820.00 | 77,820.00 | 2.35% | 23,707 |
| Oct 13, 2026 | 73,760.00 | 76,700.00 | 72,880.00 | 76,030.00 | 76,030.00 | 2.19% | 15,193 |
| Oct 12, 2026 | 72,300.00 | 75,000.00 | 71,320.00 | 74,400.00 | 74,400.00 | 2.90% | 23,637 |
| Oct 9, 2026 | 73,240.00 | 74,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | -1.28% | 14,805 |
| Oct 8, 2026 | 74,290.00 | 75,420.00 | 72,610.00 | 73,240.00 | 73,240.00 | -0.73% | 46,620 |
| Oct 7, 2026 | 77,740.00 | 78,600.00 | 73,780.00 | 73,780.00 | 73,780.00 | -5.09% | 52,231 |
| Oct 6, 2026 | 80,600.00 | 81,000.00 | 77,460.00 | 77,740.00 | 77,740.00 | -4.02% | 29,890 |
| Oct 5, 2026 | 77,730.00 | 81,350.00 | 77,730.00 | 81,000.00 | 81,000.00 | 4.22% | 21,428 |
| Oct 1, 2026 | 79,440.00 | 80,570.00 | 77,720.00 | 77,720.00 | 77,720.00 | -2.42% | 10,196 |
| Sep 30, 2026 | 79,530.00 | 80,500.00 | 78,700.00 | 79,650.00 | 79,650.00 | 0.15% | 12,009 |
| Sep 29, 2026 | 78,700.00 | 81,000.00 | 78,430.00 | 79,530.00 | 79,530.00 | 1.05% | 23,526 |
| Sep 28, 2026 | 79,920.00 | 79,920.00 | 77,200.00 | 78,700.00 | 78,700.00 | -0.13% | 12,848 |
| Sep 24, 2026 | 77,470.00 | 79,390.00 | 76,490.00 | 78,800.00 | 78,800.00 | 1.48% | 20,258 |
| Sep 23, 2026 | 77,890.00 | 78,100.00 | 76,550.00 | 77,650.00 | 77,650.00 | -0.31% | 10,146 |
| Sep 22, 2026 | 78,800.00 | 79,240.00 | 75,990.00 | 77,890.00 | 77,890.00 | -1.55% | 29,755 |
| Sep 17, 2026 | 78,130.00 | 80,870.00 | 77,480.00 | 79,120.00 | 79,120.00 | 1.62% | 63,387 |
| Sep 16, 2026 | 77,320.00 | 78,640.00 | 76,110.00 | 77,860.00 | 77,860.00 | 0.99% | 22,598 |
| Sep 15, 2026 | 80,460.00 | 81,600.00 | 77,100.00 | 77,100.00 | 77,100.00 | -4.18% | 19,854 |
| Sep 14, 2026 | 80,970.00 | 80,970.00 | 78,800.00 | 80,460.00 | 80,460.00 | 0.41% | 13,634 |
| Sep 10, 2026 | 79,360.00 | 81,050.00 | 77,800.00 | 80,130.00 | 80,130.00 | 1.83% | 23,350 |
| Sep 9, 2026 | 79,990.00 | 81,500.00 | 78,130.00 | 78,690.00 | 78,690.00 | -1.21% | 18,496 |
| Sep 8, 2026 | 77,610.00 | 80,330.00 | 76,090.00 | 79,650.00 | 79,650.00 | 2.63% | 38,850 |
| Sep 7, 2026 | 77,460.00 | 78,570.00 | 76,030.00 | 77,610.00 | 77,610.00 | 0.87% | 34,336 |
| Sep 4, 2026 | 78,050.00 | 78,210.00 | 75,450.00 | 76,940.00 | 76,940.00 | -1.42% | 12,001 |
| Sep 3, 2026 | 79,060.00 | 79,430.00 | 76,340.00 | 78,050.00 | 78,050.00 | -0.78% | 14,572 |
| Sep 2, 2026 | 79,210.00 | 81,120.00 | 78,040.00 | 78,660.00 | 78,660.00 | -0.69% | 38,653 |
| Sep 1, 2026 | 76,300.00 | 79,500.00 | 74,770.00 | 79,210.00 | 79,210.00 | 3.81% | 25,222 |
| Aug 31, 2026 | 74,610.00 | 76,790.00 | 72,920.00 | 76,300.00 | 76,300.00 | 2.50% | 42,555 |
| Aug 28, 2026 | 73,050.00 | 74,810.00 | 72,860.00 | 74,440.00 | 74,440.00 | 0.24% | 9,049 |
| Aug 27, 2026 | 76,520.00 | 76,520.00 | 73,360.00 | 74,260.00 | 74,260.00 | -1.98% | 15,272 |
| Aug 26, 2026 | 74,850.00 | 76,880.00 | 72,950.00 | 75,760.00 | 75,760.00 | 1.20% | 21,508 |
| Aug 25, 2026 | 76,380.00 | 76,390.00 | 74,150.00 | 74,860.00 | 74,860.00 | -0.53% | 12,261 |
| Aug 24, 2026 | 77,160.00 | 77,940.00 | 72,910.00 | 75,260.00 | 75,260.00 | -2.01% | 24,446 |
| Aug 21, 2026 | 80,100.00 | 80,880.00 | 76,400.00 | 76,800.00 | 76,800.00 | -4.24% | 13,331 |