Buligo Capital Ltd (TLV:BLGO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 796.00
+12.70 (1.62%)
Dec 4, 2025, 5:24 PM IDT
Buligo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 809.00 | 809.00 | 795.00 | 800.00 | 800.00 | 2.13% | 2,893 |
| Dec 3, 2025 | 809.00 | 809.00 | 781.50 | 783.30 | 783.30 | 0.03% | 12,420 |
| Dec 2, 2025 | 783.10 | 784.10 | 780.00 | 783.10 | 783.10 | - | 379,880 |
| Dec 1, 2025 | 785.60 | 786.40 | 768.00 | 783.10 | 783.10 | -0.32% | 1,009 |
| Nov 30, 2025 | 774.80 | 785.60 | 785.60 | 785.60 | 785.60 | 1.39% | 3,251 |
| Nov 27, 2025 | 791.00 | 791.00 | 768.00 | 774.80 | 774.80 | -2.05% | 231 |
| Nov 26, 2025 | 810.00 | 830.00 | 750.20 | 791.00 | 791.00 | -2.35% | 5,260 |
| Nov 25, 2025 | 788.10 | 810.00 | 810.00 | 810.00 | 810.00 | 2.78% | 3,605 |
| Nov 24, 2025 | 769.10 | 809.40 | 747.20 | 788.10 | 788.10 | 2.47% | 3,505 |
| Nov 23, 2025 | 758.00 | 770.00 | 758.00 | 769.10 | 769.10 | 1.46% | 1,052 |
| Nov 20, 2025 | 784.50 | 784.50 | 748.10 | 758.00 | 758.00 | -1.29% | 1,913 |
| Nov 19, 2025 | 791.00 | 768.40 | 763.50 | 767.90 | 767.90 | -2.92% | 923 |
| Nov 18, 2025 | 812.20 | 812.20 | 779.70 | 791.00 | 791.00 | -2.61% | 3,139 |
| Nov 17, 2025 | 841.80 | 841.80 | 790.20 | 812.20 | 812.20 | -0.84% | 3,114 |
| Nov 16, 2025 | 835.00 | 835.00 | 800.70 | 819.10 | 819.10 | -1.05% | 3,649 |
| Nov 13, 2025 | 828.60 | 838.00 | 810.90 | 827.80 | 827.80 | 1.45% | 4,346 |
| Nov 12, 2025 | 790.60 | 828.60 | 790.60 | 816.00 | 816.00 | 3.21% | 27,720 |
| Nov 11, 2025 | 790.40 | 801.80 | 785.40 | 790.60 | 790.60 | 0.03% | 2,008 |
| Nov 10, 2025 | 776.60 | 802.80 | 756.60 | 790.40 | 790.40 | 1.78% | 11,159 |
| Nov 9, 2025 | 770.00 | 788.00 | 752.10 | 776.60 | 776.60 | 0.86% | 3,598 |
| Nov 6, 2025 | 760.00 | 777.70 | 760.10 | 770.00 | 770.00 | 1.32% | 164,664 |
| Nov 5, 2025 | 760.00 | 760.00 | 737.90 | 760.00 | 760.00 | - | 9,604 |
| Nov 4, 2025 | 762.60 | 760.00 | 730.00 | 760.00 | 760.00 | -0.34% | 101,173 |
| Nov 3, 2025 | 756.00 | 770.10 | 733.30 | 762.60 | 762.60 | 0.87% | 2,520 |
| Nov 2, 2025 | 749.40 | 764.00 | 744.70 | 756.00 | 756.00 | 0.88% | 8,604 |
| Oct 30, 2025 | 750.00 | 750.00 | 744.80 | 749.40 | 749.40 | 1.82% | 5,299 |
| Oct 29, 2025 | 711.20 | 742.70 | 718.40 | 736.00 | 736.00 | 3.49% | 91,784 |
| Oct 28, 2025 | 718.50 | 718.50 | 705.80 | 711.20 | 711.20 | 0.77% | 3,314 |
| Oct 27, 2025 | 692.40 | 716.00 | 700.00 | 705.80 | 705.80 | 1.94% | 7,284 |
| Oct 26, 2025 | 700.00 | 707.00 | 691.90 | 692.40 | 692.40 | 0.03% | 12,031 |
| Oct 23, 2025 | 692.20 | 692.20 | 692.10 | 692.20 | 692.20 | - | 854 |
| Oct 22, 2025 | 690.60 | 699.20 | 690.50 | 692.20 | 692.20 | 0.23% | 2,053 |
| Oct 21, 2025 | 702.20 | 683.00 | 683.00 | 690.60 | 690.60 | -1.65% | 175 |
| Oct 20, 2025 | 706.00 | 716.00 | 700.00 | 702.20 | 702.20 | -0.54% | 2,512 |
| Oct 19, 2025 | 703.00 | 710.00 | 700.00 | 706.00 | 706.00 | 0.43% | 1,999 |
| Oct 16, 2025 | 702.60 | 713.90 | 700.00 | 703.00 | 703.00 | 0.06% | 1,604 |
| Oct 15, 2025 | 718.80 | 718.80 | 700.00 | 702.60 | 702.60 | 0.23% | 2,727 |
| Oct 12, 2025 | 704.60 | 703.60 | 700.00 | 701.00 | 701.00 | -0.51% | 1,603 |
| Oct 9, 2025 | 700.00 | 710.00 | 700.00 | 704.60 | 704.60 | 0.66% | 5,338 |
| Oct 8, 2025 | 699.80 | 700.00 | 699.80 | 700.00 | 700.00 | 0.03% | 1,139 |
| Oct 5, 2025 | 700.00 | 700.00 | 699.00 | 699.80 | 699.80 | -0.03% | 3,012 |
| Sep 30, 2025 | 701.60 | 701.60 | 699.90 | 700.00 | 700.00 | -0.23% | 2,871 |
| Sep 29, 2025 | 697.20 | 709.00 | 697.00 | 701.60 | 701.60 | 0.63% | 988 |
| Sep 28, 2025 | 693.70 | 699.90 | 693.70 | 697.20 | 697.20 | 0.50% | 5,801 |
| Sep 25, 2025 | 712.50 | 712.50 | 690.00 | 693.70 | 693.70 | -2.64% | 6,588 |
| Sep 21, 2025 | 709.90 | 714.50 | 709.90 | 712.50 | 712.50 | 0.37% | 2,497 |
| Sep 18, 2025 | 711.50 | 710.00 | 701.00 | 709.90 | 709.90 | -0.22% | 21,991 |
| Sep 17, 2025 | 729.00 | 712.50 | 705.00 | 711.50 | 711.50 | -2.40% | 1,124 |
| Sep 16, 2025 | 749.90 | 749.90 | 728.50 | 729.00 | 729.00 | 0.07% | 275 |
| Sep 15, 2025 | 728.20 | 730.70 | 728.20 | 728.50 | 728.50 | 0.04% | 587 |
| Sep 14, 2025 | 749.90 | 749.90 | 715.10 | 728.20 | 728.20 | -0.25% | 37 |
| Sep 11, 2025 | 733.30 | 733.20 | 720.20 | 730.00 | 730.00 | -0.45% | 2,370 |
| Sep 10, 2025 | 732.80 | 749.70 | 725.00 | 733.30 | 733.30 | 0.07% | 3,527 |
| Sep 9, 2025 | 751.10 | 732.80 | 732.80 | 732.80 | 732.80 | -2.44% | 749 |
| Sep 8, 2025 | 751.10 | 751.10 | 751.10 | 751.10 | 751.10 | - | 144 |
| Sep 7, 2025 | 739.20 | 752.10 | 739.20 | 751.10 | 751.10 | 1.61% | 8,948 |
| Sep 4, 2025 | 752.70 | 752.70 | 733.60 | 739.20 | 739.20 | -1.79% | 2,018 |
| Sep 3, 2025 | 749.00 | 752.70 | 749.00 | 752.70 | 752.70 | 0.49% | 379 |
| Sep 2, 2025 | 751.30 | 750.20 | 724.10 | 749.00 | 749.00 | -0.31% | 10,986 |
| Sep 1, 2025 | 711.10 | 755.00 | 724.70 | 751.30 | 751.30 | 5.65% | 18,118 |
| Aug 31, 2025 | 737.50 | 733.70 | 710.00 | 711.10 | 711.10 | -3.58% | 12,753 |
| Aug 28, 2025 | 737.00 | 760.00 | 729.00 | 737.50 | 737.50 | -1.54% | 4,908 |
| Aug 27, 2025 | 742.90 | 749.60 | 749.00 | 749.00 | 749.00 | 0.82% | 5,642 |
| Aug 26, 2025 | 747.90 | 764.30 | 733.00 | 742.90 | 742.90 | -0.67% | 2,669 |
| Aug 25, 2025 | 749.80 | 764.90 | 745.00 | 747.90 | 747.90 | -0.25% | 1,387 |
| Aug 24, 2025 | 739.00 | 757.00 | 739.00 | 749.80 | 749.80 | 2.01% | 15,053 |
| Aug 21, 2025 | 707.80 | 735.00 | 707.80 | 735.00 | 735.00 | 3.84% | 654 |
| Aug 20, 2025 | 718.10 | 715.60 | 706.10 | 707.80 | 707.80 | -1.43% | 364 |
| Aug 19, 2025 | 723.30 | 720.50 | 707.20 | 718.10 | 718.10 | -0.72% | 205 |
| Aug 18, 2025 | 713.20 | 735.00 | 713.20 | 723.30 | 723.30 | 1.42% | 140 |
| Aug 17, 2025 | 707.90 | 717.40 | 695.10 | 713.20 | 713.20 | 0.75% | 1,199 |
| Aug 14, 2025 | 696.60 | 727.00 | 700.00 | 707.90 | 707.90 | 1.62% | 5,984 |
| Aug 13, 2025 | 684.10 | 700.20 | 684.10 | 696.60 | 696.60 | 1.83% | 1,480 |
| Aug 12, 2025 | 716.90 | 716.90 | 680.00 | 684.10 | 684.10 | -2.77% | 1,346 |
| Aug 11, 2025 | 745.00 | 745.00 | 699.50 | 703.60 | 703.60 | 2.13% | 4,746 |
| Aug 10, 2025 | 687.20 | 712.00 | 681.20 | 688.90 | 688.90 | 1.76% | 5,805 |
| Aug 7, 2025 | 719.30 | 736.10 | 677.00 | 677.00 | 677.00 | -5.88% | 48,481 |
| Aug 6, 2025 | 742.20 | 734.70 | 715.10 | 719.30 | 719.30 | -3.09% | 1,944 |
| Aug 5, 2025 | 750.00 | 750.10 | 712.00 | 742.20 | 742.20 | -2.75% | 11,236 |
| Aug 4, 2025 | 761.70 | 763.30 | 761.80 | 763.20 | 763.20 | 0.20% | 1,259 |
| Jul 31, 2025 | 771.10 | 772.30 | 745.70 | 761.70 | 761.70 | -1.22% | 6,604 |
| Jul 30, 2025 | 774.60 | 777.00 | 770.00 | 771.10 | 771.10 | -0.45% | 37,607 |
| Jul 29, 2025 | 789.90 | 789.90 | 770.10 | 774.60 | 774.60 | -1.94% | 5,757 |
| Jul 28, 2025 | 788.00 | 790.00 | 789.60 | 789.90 | 789.90 | 0.24% | 1,419 |
| Jul 27, 2025 | 788.40 | 795.90 | 784.80 | 788.00 | 788.00 | -0.05% | 6,942 |
| Jul 24, 2025 | 795.00 | 795.00 | 770.10 | 788.40 | 788.40 | -0.83% | 10,979 |
| Jul 23, 2025 | 781.10 | 798.90 | 790.00 | 795.00 | 795.00 | 1.78% | 13,764 |
| Jul 22, 2025 | 773.50 | 791.20 | 770.50 | 781.10 | 781.10 | 0.98% | 6,348 |
| Jul 21, 2025 | 772.20 | 783.90 | 760.40 | 773.50 | 773.50 | 0.17% | 7,014 |
| Jul 20, 2025 | 745.60 | 780.00 | 745.60 | 772.20 | 772.20 | -2.59% | 8,060 |
| Jul 17, 2025 | 779.70 | 800.00 | 778.00 | 792.70 | 792.70 | 1.67% | 1,313 |
| Jul 16, 2025 | 720.00 | 800.00 | 720.00 | 779.70 | 779.70 | 5.42% | 19,113 |
| Jul 15, 2025 | 757.60 | 748.10 | 739.00 | 739.60 | 739.60 | -2.38% | 4,373 |
| Jul 14, 2025 | 778.50 | 778.50 | 757.50 | 757.60 | 757.60 | -2.68% | 537 |
| Jul 13, 2025 | 717.00 | 770.60 | 717.00 | 778.50 | 778.50 | -0.94% | 127 |
| Jul 10, 2025 | 784.20 | 789.50 | 778.80 | 785.90 | 785.90 | 0.22% | 562 |
| Jul 9, 2025 | 783.20 | 789.90 | 780.00 | 784.20 | 784.20 | 0.13% | 2,450 |
| Jul 8, 2025 | 779.00 | 789.90 | 771.20 | 783.20 | 783.20 | 1.10% | 4,129 |
| Jul 7, 2025 | 743.30 | 777.50 | 741.90 | 774.70 | 774.70 | 4.22% | 849 |
| Jul 6, 2025 | 743.80 | 752.70 | 727.30 | 743.30 | 743.30 | -0.07% | 2,620 |