BST GROUP E.A.W. LTD (TLV:BSTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,477.00
+21.00 (1.44%)
At close: Aug 28, 2026
BST GROUP E.A.W. LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,680.00 | 1,658.00 | 1,652.00 | 1,653.00 | 1,653.00 | -1.61% | 300 |
| Jul 14, 2026 | 1,685.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.30% | 58 |
| Jul 9, 2026 | 1,691.00 | 1,702.00 | 1,658.00 | 1,685.00 | 1,685.00 | -0.35% | 29,768 |
| Jul 8, 2026 | 1,734.00 | 1,734.00 | 1,690.00 | 1,691.00 | 1,691.00 | -3.15% | 2,455 |
| Jul 7, 2026 | 1,749.00 | 1,749.00 | 1,730.00 | 1,746.00 | 1,746.00 | -0.17% | 173 |
| Jul 6, 2026 | 1,747.00 | 1,756.00 | 1,756.00 | 1,749.00 | 1,749.00 | 0.11% | 28 |
| Jul 3, 2026 | 1,774.00 | 1,774.00 | 1,738.00 | 1,747.00 | 1,747.00 | -0.80% | 1,883 |
| Jul 2, 2026 | 1,788.00 | 1,790.00 | 1,757.00 | 1,761.00 | 1,761.00 | -1.51% | 2,253 |
| Jul 1, 2026 | 1,780.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.45% | 1,500 |
| Jun 30, 2026 | 1,764.00 | 1,792.00 | 1,725.00 | 1,780.00 | 1,780.00 | 0.91% | 81,546 |
| Jun 29, 2026 | 1,758.00 | 1,800.00 | 1,730.00 | 1,764.00 | 1,764.00 | 0.34% | 569 |
| Jun 26, 2026 | 1,750.00 | 1,799.00 | 1,728.00 | 1,758.00 | 1,758.00 | 0.46% | 2,193 |
| Jun 25, 2026 | 1,767.00 | 1,777.00 | 1,726.00 | 1,750.00 | 1,750.00 | -0.96% | 2,939 |
| Jun 24, 2026 | 1,752.00 | 1,770.00 | 1,755.00 | 1,767.00 | 1,767.00 | 0.86% | 155 |
| Jun 23, 2026 | 1,750.00 | 1,774.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.11% | 924 |
| Jun 22, 2026 | 1,744.00 | 1,800.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.34% | 8,024 |
| Jun 19, 2026 | 1,744.00 | 1,800.00 | 1,705.00 | 1,744.00 | 1,744.00 | - | 2,002 |
| Jun 18, 2026 | 1,717.00 | 1,831.00 | 1,699.00 | 1,744.00 | 1,744.00 | 1.57% | 10,633 |
| Jun 17, 2026 | 1,788.00 | 1,788.00 | 1,693.00 | 1,717.00 | 1,717.00 | - | 66,519 |
| Jun 16, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,717.00 | 1,717.00 | 1.00% | 2,630 |
| Jun 15, 2026 | 1,695.00 | 1,701.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 5,980 |
| Jun 12, 2026 | 1,725.00 | 1,725.00 | 1,694.00 | 1,695.00 | 1,695.00 | 1.50% | 5,902 |
| Jun 11, 2026 | 1,635.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2.14% | 7,833 |
| Jun 10, 2026 | 1,620.00 | 1,660.00 | 1,538.00 | 1,635.00 | 1,635.00 | 0.93% | 14,663 |
| Jun 9, 2026 | 1,565.00 | 1,700.00 | 1,580.00 | 1,620.00 | 1,620.00 | 3.51% | 10,927 |