Skip to main content
Baladi Ltd (TLV:BLDI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,762.00
-43.00 (-1.13%)
At close: Dec 4, 2025

Baladi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,805.003,821.003,741.003,762.003,762.00-1.13%11,937
Dec 3, 20253,859.003,834.003,775.003,805.003,805.00-2.06%14,356
Dec 2, 20253,918.003,918.003,803.003,885.003,858.70-0.84%72,195
Dec 1, 20253,923.004,044.003,869.003,918.003,891.48-0.13%69,790
Nov 30, 20254,000.004,016.003,889.003,923.003,896.44-1.93%10,225
Nov 27, 20254,080.004,120.003,961.004,000.003,972.92-1.96%13,882
Nov 26, 20254,239.004,271.004,029.004,080.004,052.38-1.83%32,008
Nov 25, 20254,150.004,374.004,124.004,156.004,127.87-0.12%9,635
Nov 24, 20254,077.004,169.004,038.004,161.004,132.832.06%18,751
Nov 23, 20254,200.004,200.004,022.004,077.004,049.40-0.24%12,366
Nov 20, 20254,037.004,197.004,063.004,087.004,059.331.24%9,180
Nov 19, 20254,056.004,199.004,016.004,037.004,009.67-0.47%6,506
Nov 18, 20254,041.004,075.003,993.004,056.004,028.540.37%32,372
Nov 17, 20253,997.004,085.003,997.004,041.004,013.651.10%9,990
Nov 16, 20253,994.004,089.003,909.003,997.003,969.940.08%30,143
Nov 13, 20253,780.004,050.003,780.003,994.003,966.965.66%122,083
Nov 12, 20253,700.003,868.003,684.003,780.003,754.412.16%503,048
Nov 11, 20253,690.003,829.003,650.003,700.003,674.950.27%96,493
Nov 10, 20253,610.003,783.003,610.003,690.003,665.022.22%160,618
Nov 9, 20253,609.003,634.003,544.003,610.003,585.560.03%43,354
Nov 6, 20253,630.003,656.003,560.003,609.003,584.57-0.58%128,071
Nov 5, 20253,624.003,630.003,535.003,630.003,605.430.17%12,577
Nov 4, 20253,708.003,729.003,596.003,624.003,599.47-2.27%7,985
Nov 3, 20253,718.003,748.003,645.003,708.003,682.90-0.27%6,344
Nov 2, 20253,723.003,723.003,693.003,718.003,692.830.27%8,485
Oct 30, 20253,711.003,711.003,695.003,708.003,682.90-0.08%1,181
Oct 29, 20253,717.003,732.003,700.003,711.003,685.88-0.16%1,428
Oct 28, 20253,805.003,729.003,676.003,717.003,691.84-2.31%9,761
Oct 27, 20253,816.003,850.003,790.003,805.003,779.24-0.29%13,394
Oct 26, 20253,759.003,998.003,755.003,816.003,790.172.03%3,815
Oct 23, 20253,779.003,834.003,740.003,740.003,714.68-2.45%31,230
Oct 22, 20253,779.003,925.003,779.003,834.003,808.051.46%4,546
Oct 21, 20253,829.003,927.003,740.003,779.003,753.42-1.31%3,819
Oct 20, 20253,834.003,920.003,824.003,829.003,803.08-0.13%2,651
Oct 19, 20253,937.003,937.003,804.003,834.003,808.05-2.42%2,855
Oct 16, 20253,909.003,956.003,866.003,929.003,902.400.51%17,329
Oct 15, 20254,000.004,000.003,811.003,909.003,882.541.11%5,214
Oct 12, 20253,879.003,885.003,833.003,866.003,839.83-0.34%3,161
Oct 9, 20253,950.003,950.003,826.003,879.003,852.741.49%10,132
Oct 8, 20253,875.003,877.003,700.003,822.003,796.13-1.37%8,671
Oct 5, 20253,829.003,875.003,730.003,875.003,848.774.00%20,218
Sep 30, 20253,522.003,787.003,577.003,726.003,700.785.79%21,594
Sep 29, 20253,542.003,542.003,488.003,522.003,498.16-0.56%3,523
Sep 28, 20253,355.003,551.003,355.003,542.003,518.025.57%64,195
Sep 25, 20253,429.003,429.003,263.003,355.003,332.29-2.16%24,792
Sep 21, 20253,445.003,445.003,411.003,429.003,405.79-0.46%2,458
Sep 18, 20253,468.003,468.003,337.003,445.003,421.68-0.66%5,708
Sep 17, 20253,700.003,700.003,377.003,468.003,444.52-1.73%3,881
Sep 16, 20253,578.003,574.003,508.003,529.003,505.11-1.37%2,691
Sep 15, 20253,599.003,700.003,570.003,578.003,553.780.34%2,200
Sep 14, 20253,509.003,583.003,509.003,566.003,541.861.02%2,193
Sep 11, 20253,536.003,707.003,442.003,530.003,506.11-0.17%6,079
Sep 10, 20253,549.003,549.003,485.003,536.003,512.06-0.08%14,348
Sep 9, 20253,739.003,739.003,501.003,539.003,515.04-1.59%5,215
Sep 8, 20253,587.003,695.003,577.003,596.003,571.660.25%11,709
Sep 7, 20253,711.003,749.003,562.003,587.003,562.72-3.34%444
Sep 4, 20253,820.003,820.003,711.003,711.003,685.88-0.85%3,101
Sep 3, 20253,755.003,821.003,733.003,743.003,691.53-0.32%4,201
Sep 2, 20253,772.003,804.003,731.003,755.003,703.36-0.45%864
Sep 1, 20253,769.003,805.003,763.003,772.003,720.130.08%4,817
Aug 31, 20253,757.003,799.003,757.003,769.003,717.170.32%1,065
Aug 28, 20253,667.003,800.003,681.003,757.003,705.332.45%26,170
Aug 27, 20253,645.003,720.003,614.003,667.003,616.570.60%7,070
Aug 26, 20253,904.003,904.003,555.003,645.003,594.87-2.17%294,236
Aug 25, 20253,810.003,786.003,698.003,726.003,674.76-2.20%15,471
Aug 24, 20253,816.003,879.003,773.003,810.003,757.60-0.16%19,054
Aug 21, 20253,821.003,905.003,792.003,816.003,763.52-0.13%23,635
Aug 20, 20253,900.003,905.003,681.003,821.003,768.45-0.03%12,092
Aug 19, 20253,810.003,885.003,784.003,822.003,769.440.31%65,096
Aug 18, 20253,837.003,837.003,774.003,810.003,757.60-0.70%13,043
Aug 17, 20253,762.003,851.003,762.003,837.003,784.231.99%27,603
Aug 14, 20253,730.003,905.003,741.003,762.003,710.260.86%9,589
Aug 13, 20253,721.003,808.003,665.003,730.003,678.700.24%15,759
Aug 12, 20253,752.003,905.003,717.003,721.003,669.83-0.83%13,162
Aug 11, 20253,906.003,906.003,729.003,752.003,700.400.40%3,474
Aug 10, 20253,922.003,922.003,730.003,737.003,685.61-11,539
Aug 7, 20253,737.003,737.003,631.003,737.003,685.61-66,878
Aug 6, 20253,800.003,920.003,683.003,737.003,685.61-1.66%5,181
Aug 5, 20253,908.003,981.003,745.003,800.003,747.74-2.76%18,446
Aug 4, 20253,919.004,069.003,881.003,908.003,854.26-0.28%10,772
Jul 31, 20253,937.004,010.003,864.003,919.003,865.11-0.46%9,488
Jul 30, 20253,922.004,075.003,906.003,937.003,882.860.38%15,508
Jul 29, 20253,918.004,098.003,844.003,922.003,868.060.10%74,896
Jul 28, 20254,094.004,094.003,880.003,918.003,864.12-0.56%31,860
Jul 27, 20253,960.004,090.003,901.003,940.003,885.82-0.51%5,086
Jul 24, 20253,969.003,969.003,878.003,960.003,905.54-0.23%7,694
Jul 23, 20254,000.004,000.003,882.003,969.003,914.421.46%33,838
Jul 22, 20253,910.004,056.003,890.003,912.003,858.200.05%7,103
Jul 21, 20253,920.004,098.003,816.003,910.003,856.23-0.26%118,010
Jul 20, 20253,844.003,920.003,821.003,920.003,866.090.87%13,635
Jul 17, 20254,000.004,000.003,880.003,886.003,832.56-1.62%11,440
Jul 16, 20253,951.004,072.003,911.003,950.003,895.68-0.03%4,115
Jul 15, 20254,098.004,098.003,859.003,951.003,896.671.78%27,781
Jul 14, 20253,882.004,106.003,876.003,882.003,828.61-8,248
Jul 13, 20253,958.003,958.003,797.003,882.003,828.61-1.92%67,348
Jul 10, 20253,963.004,150.003,855.003,958.003,903.570.28%42,671
Jul 9, 20253,950.003,950.003,773.003,947.003,892.722.68%46,982
Jul 8, 20253,850.003,930.003,800.003,844.003,791.14-0.16%10,290
Jul 7, 20253,969.003,969.003,800.003,850.003,797.05-42,718
Jul 6, 20253,869.004,023.003,810.003,850.003,797.05-0.49%29,480