Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 74,260
0.00 (0.00%)
May 20, 2026, 5:29 PM IDT
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |