BST GROUP E.A.W. LTD (TLV:BSTG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,445.00
0.00 (0.00%)
Sep 17, 2026, 5:24 PM IDT
BST GROUP E.A.W. LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |