BST GROUP E.A.W. LTD (TLV:BSTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,397.00
+34.00 (2.49%)
Oct 9, 2026, 1:44 PM IDT
BST GROUP E.A.W. LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,363.00 | 1,397.00 | 1,363.00 | 1,397.00 | 1,397.00 | 2.49% | 7,240 |
| Oct 8, 2026 | 1,374.00 | 1,400.00 | 1,309.00 | 1,363.00 | 1,363.00 | -0.80% | 17,275 |
| Oct 7, 2026 | 1,427.00 | 1,460.00 | 1,356.00 | 1,374.00 | 1,374.00 | -3.71% | 3,725 |
| Oct 6, 2026 | 1,410.00 | 1,448.00 | 1,382.00 | 1,427.00 | 1,427.00 | 1.21% | 2,029 |
| Oct 5, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 35 |
| Oct 1, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 612 |
| Sep 30, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 13,117 |
| Sep 29, 2026 | 1,396.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.00% | 1,718 |
| Sep 28, 2026 | 1,386.00 | 1,420.00 | 1,380.00 | 1,396.00 | 1,396.00 | 0.72% | 307 |
| Sep 24, 2026 | 1,480.00 | 1,380.00 | 1,380.00 | 1,386.00 | 1,386.00 | -6.35% | 131 |
| Sep 23, 2026 | 1,479.00 | 1,481.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.07% | 514 |
| Sep 22, 2026 | 1,445.00 | 1,499.00 | 1,450.00 | 1,479.00 | 1,479.00 | 2.35% | 165 |
| Sep 17, 2026 | 1,456.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.76% | 1,247 |
| Sep 16, 2026 | 1,460.00 | 1,444.00 | 1,444.00 | 1,456.00 | 1,456.00 | -0.27% | 36 |
| Sep 15, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 684 |
| Sep 14, 2026 | 1,454.00 | 1,524.00 | 1,447.00 | 1,460.00 | 1,460.00 | 0.41% | 1,941 |
| Sep 10, 2026 | 1,480.00 | 1,471.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.76% | 2,111 |
| Sep 9, 2026 | 1,476.00 | 1,513.00 | 1,476.00 | 1,480.00 | 1,480.00 | 0.27% | 3,523 |
| Sep 8, 2026 | 1,488.00 | 1,450.00 | 1,450.00 | 1,476.00 | 1,476.00 | -0.81% | 44 |
| Sep 7, 2026 | 1,556.00 | 1,515.00 | 1,480.00 | 1,488.00 | 1,488.00 | -4.37% | 2,941 |
| Sep 4, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - | 116 |
| Sep 3, 2026 | 1,482.00 | 1,629.00 | 1,481.00 | 1,556.00 | 1,556.00 | 4.99% | 117 |
| Sep 2, 2026 | 1,473.00 | 1,484.00 | 1,450.00 | 1,482.00 | 1,482.00 | 0.61% | 6,854 |
| Sep 1, 2026 | 1,480.00 | 1,500.00 | 1,460.00 | 1,473.00 | 1,473.00 | -0.47% | 1,648 |
| Aug 31, 2026 | 1,477.00 | 1,486.00 | 1,477.00 | 1,480.00 | 1,480.00 | 0.20% | 366 |
| Aug 28, 2026 | 1,456.00 | 1,480.00 | 1,480.00 | 1,477.00 | 1,477.00 | 1.44% | 112 |
| Aug 27, 2026 | 1,550.00 | 1,520.00 | 1,441.00 | 1,456.00 | 1,456.00 | -6.06% | 2,671 |
| Aug 26, 2026 | 1,450.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6.90% | 154 |
| Aug 25, 2026 | 1,421.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2.04% | 34,000 |
| Aug 24, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - | 73 |
| Aug 21, 2026 | 1,435.00 | 1,450.00 | 1,380.00 | 1,421.00 | 1,421.00 | -0.98% | 1,466 |
| Aug 20, 2026 | 1,469.00 | 1,473.00 | 1,361.00 | 1,435.00 | 1,435.00 | -2.31% | 38,893 |
| Aug 19, 2026 | 1,480.00 | 1,480.00 | 1,451.00 | 1,469.00 | 1,469.00 | -0.74% | 3,169 |
| Aug 18, 2026 | 1,496.00 | 1,485.00 | 1,477.00 | 1,480.00 | 1,480.00 | -1.07% | 2,264 |
| Aug 17, 2026 | 1,500.00 | 1,499.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.27% | 1,139 |
| Aug 14, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 28 |
| Aug 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 56 |
| Aug 12, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 82 |
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 133 |
| Aug 7, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 633 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 106,479 |
| Aug 5, 2026 | 1,515.00 | 1,515.00 | 1,482.00 | 1,500.00 | 1,500.00 | -2.66% | 34,304 |
| Aug 3, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,541.00 | 1,541.00 | -1.22% | 90 |
| Jul 30, 2026 | 1,553.00 | 1,560.00 | 1,539.00 | 1,560.00 | 1,560.00 | 0.45% | 32,084 |
| Jul 29, 2026 | 1,554.00 | 1,554.00 | 1,530.00 | 1,553.00 | 1,553.00 | -0.06% | 2,128 |
| Jul 28, 2026 | 1,595.00 | 1,564.00 | 1,549.00 | 1,554.00 | 1,554.00 | -2.57% | 10,201 |
| Jul 24, 2026 | 1,577.00 | 1,650.00 | 1,480.00 | 1,595.00 | 1,595.00 | 1.14% | 10,593 |
| Jul 22, 2026 | 1,637.00 | 1,625.00 | 1,505.00 | 1,577.00 | 1,577.00 | -3.67% | 5,775 |
| Jul 20, 2026 | 1,638.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.06% | 92 |
| Jul 17, 2026 | 1,653.00 | 1,640.00 | 1,625.00 | 1,638.00 | 1,638.00 | -0.91% | 569 |