Skip to main content
Baladi Ltd (TLV:BLDI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,445.00
+67.00 (1.05%)
At close: Apr 27, 2026

Baladi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266,378.006,566.006,377.006,445.006,445.001.05%26,921
Apr 24, 20266,354.006,498.006,354.006,378.006,378.000.38%24,188
Apr 23, 20266,080.006,526.006,063.006,354.006,354.004.51%86,877
Apr 20, 20266,099.006,263.005,900.006,080.006,080.00-0.31%35,456
Apr 17, 20266,000.006,268.006,000.006,099.006,099.00-14,715
Apr 16, 20266,190.006,199.006,007.006,099.006,099.000.51%12,552
Apr 15, 20266,068.006,145.005,931.006,068.006,068.00-15,233
Apr 14, 20266,049.006,348.006,049.006,068.006,068.000.31%23,803
Apr 13, 20266,386.006,400.005,820.006,049.006,049.00-3.29%36,156
Apr 10, 20266,388.006,555.006,255.006,255.006,255.00-2.08%21,302
Apr 9, 20266,299.006,500.006,234.006,388.006,388.001.41%32,323
Apr 6, 20266,213.006,480.006,155.006,299.006,299.000.96%14,242
Apr 3, 20266,064.006,345.006,064.006,239.006,212.822.89%13,774
Mar 31, 20266,128.006,322.005,900.006,064.006,038.56-1.04%46,112
Mar 30, 20266,150.006,474.006,010.006,128.006,102.29-0.36%66,083
Mar 27, 20266,148.006,299.005,917.006,150.006,124.201.97%50,521
Mar 26, 20265,745.006,240.005,701.006,031.006,005.708.04%116,472
Mar 25, 20265,570.005,700.005,547.005,582.005,558.580.22%7,287
Mar 24, 20265,539.005,686.005,530.005,570.005,546.630.56%14,964
Mar 23, 20265,379.005,581.005,378.005,539.005,515.762.97%11,965
Mar 20, 20265,418.005,500.005,364.005,379.005,356.43-0.72%4,281
Mar 19, 20265,396.005,563.005,396.005,418.005,395.270.41%14,062
Mar 18, 20265,636.005,636.005,311.005,396.005,373.36-2.53%47,411
Mar 17, 20265,610.005,613.005,530.005,536.005,512.77-0.54%6,559
Mar 16, 20265,640.005,742.005,542.005,566.005,542.65-1.31%9,864
Mar 13, 20265,554.005,669.005,509.005,640.005,616.341.55%15,630
Mar 12, 20265,577.005,667.005,501.005,554.005,530.70-0.41%11,128
Mar 11, 20265,550.005,717.005,500.005,577.005,553.600.81%24,370
Mar 10, 20265,573.005,589.005,491.005,532.005,508.791.49%24,442
Mar 9, 20265,522.005,748.005,451.005,451.005,428.13-1.29%58,889
Mar 6, 20265,311.005,700.005,311.005,522.005,498.833.97%46,729
Mar 5, 20265,144.005,356.005,118.005,311.005,288.723.77%125,085
Mar 4, 20265,175.005,289.005,104.005,118.005,096.531.03%8,168
Mar 2, 20265,170.005,311.005,002.005,066.005,044.743.45%18,277
Feb 27, 20264,790.004,960.004,790.004,897.004,876.452.23%7,883
Feb 26, 20264,900.005,072.004,790.004,790.004,769.90-2.24%15,002
Feb 25, 20265,140.005,200.004,900.004,900.004,879.44-3.54%34,614
Feb 24, 20265,046.005,250.004,936.005,080.005,058.690.67%30,124
Feb 23, 20265,066.005,224.005,008.005,046.005,024.83-0.39%8,928
Feb 20, 20265,052.005,099.005,047.005,066.005,044.740.28%929
Feb 19, 20265,057.005,226.005,000.005,052.005,030.80-0.10%19,115
Feb 18, 20265,099.005,189.005,012.005,057.005,035.78-0.82%13,533
Feb 17, 20265,158.005,299.005,048.005,099.005,077.61-1.14%90,131
Feb 16, 20265,253.005,400.005,120.005,158.005,136.360.16%10,492
Feb 13, 20264,813.005,230.004,813.005,150.005,128.396.56%23,314
Feb 12, 20264,887.004,884.004,725.004,833.004,812.72-1.10%14,630
Feb 11, 20265,000.005,040.004,859.004,887.004,866.50-0.16%4,693
Feb 10, 20264,921.005,000.004,820.004,895.004,874.46-0.53%5,511
Feb 9, 20264,954.005,051.004,900.004,921.004,900.35-0.67%10,545
Feb 6, 20264,839.004,970.004,839.004,954.004,933.212.38%9,044
Feb 5, 20264,884.004,996.004,760.004,839.004,818.70-0.92%29,375
Feb 4, 20264,947.005,050.004,864.004,884.004,863.51-1.27%7,432
Feb 3, 20264,762.005,000.004,701.004,947.004,926.244.65%14,549
Feb 2, 20264,788.004,855.004,690.004,727.004,707.17-1.27%9,803
Jan 30, 20264,670.004,850.004,601.004,788.004,767.912.53%10,934
Jan 29, 20264,715.004,834.004,641.004,670.004,650.41-0.95%6,353
Jan 28, 20264,722.004,915.004,690.004,715.004,695.22-0.15%8,975
Jan 27, 20264,694.004,837.004,671.004,722.004,702.190.60%4,122
Jan 26, 20264,713.004,915.004,670.004,694.004,674.31-0.40%9,045
Jan 23, 20264,694.004,812.004,679.004,713.004,693.230.40%5,687
Jan 22, 20264,696.004,900.004,660.004,694.004,674.31-0.04%14,719
Jan 21, 20264,747.004,955.004,590.004,696.004,676.30-1.07%11,451
Jan 20, 20264,857.004,857.004,697.004,747.004,727.081.35%10,389
Jan 19, 20264,699.004,781.004,639.004,684.004,664.35-0.32%6,488
Jan 16, 20264,697.004,722.004,643.004,699.004,679.280.53%27,177
Jan 15, 20264,586.004,761.004,586.004,674.004,654.391.92%16,354
Jan 14, 20264,548.004,634.004,548.004,586.004,566.760.84%9,876
Jan 13, 20264,600.004,666.004,538.004,548.004,528.92-0.35%8,779
Jan 12, 20264,598.004,768.004,514.004,564.004,544.85-0.74%20,573
Jan 9, 20264,416.004,700.004,384.004,598.004,578.714.12%212,069
Jan 8, 20264,532.004,532.004,268.004,416.004,397.471.87%36,907
Jan 7, 20264,355.004,433.004,231.004,335.004,316.81-0.46%8,425
Jan 6, 20264,231.004,654.004,209.004,355.004,336.732.93%77,847
Jan 5, 20264,391.004,391.004,174.004,231.004,213.251.12%26,788
Jan 1, 20264,080.004,201.004,080.004,184.004,166.452.55%8,686
Dec 31, 20254,098.004,227.004,065.004,080.004,062.88-0.44%16,693
Dec 30, 20254,083.004,230.003,978.004,098.004,080.810.37%52,651
Dec 29, 20254,115.004,304.004,072.004,083.004,065.87-0.78%8,864
Dec 28, 20254,107.004,255.004,107.004,115.004,097.730.19%11,899
Dec 25, 20254,189.004,255.004,074.004,107.004,089.77-1.96%17,464
Dec 24, 20254,230.004,379.004,159.004,189.004,171.42-0.97%13,239
Dec 23, 20254,269.004,366.004,194.004,230.004,212.25-0.91%7,695
Dec 22, 20254,198.004,288.004,215.004,269.004,251.091.69%21,614
Dec 21, 20254,122.004,299.004,173.004,198.004,180.391.84%5,850
Dec 18, 20254,110.004,201.004,071.004,122.004,104.712.16%24,439
Dec 17, 20253,988.004,080.003,897.004,035.004,018.072.41%302,184
Dec 16, 20253,949.004,036.003,903.003,940.003,923.471.03%12,212
Dec 15, 20253,960.003,988.003,775.003,900.003,883.64-0.18%8,371
Dec 14, 20253,920.003,942.003,890.003,907.003,890.61-0.33%5,582
Dec 11, 20253,948.004,000.003,856.003,920.003,903.551.03%22,553
Dec 10, 20253,976.003,976.003,799.003,880.003,863.722.84%25,696
Dec 9, 20253,776.003,864.003,759.003,773.003,757.17-0.08%6,807
Dec 8, 20253,796.003,796.003,760.003,776.003,760.16-0.53%23,158
Dec 7, 20253,837.003,983.003,790.003,796.003,780.070.90%4,052
Dec 4, 20253,805.003,821.003,741.003,762.003,746.22-1.13%11,937
Dec 3, 20253,859.003,834.003,775.003,805.003,789.04-2.06%14,356
Dec 2, 20253,918.003,918.003,803.003,885.003,842.51-0.84%72,195
Dec 1, 20253,923.004,044.003,869.003,918.003,875.15-0.13%69,790
Nov 30, 20254,000.004,016.003,889.003,923.003,880.10-1.93%10,225
Nov 27, 20254,080.004,120.003,961.004,000.003,956.25-1.96%13,882