Buligo Capital Ltd (TLV:BLGO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,050.00
-30.00 (-2.78%)
Mar 9, 2026, 5:32 PM IDT
Buligo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - | 94 |
| Mar 6, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 472 |
| Mar 5, 2026 | 1,080.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,070.00 | 2.10% | 499 |
| Mar 4, 2026 | 1,075.00 | 1,075.00 | 1,042.00 | 1,048.00 | 1,048.00 | -2.51% | 1,482 |
| Mar 2, 2026 | 1,076.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,075.00 | -0.09% | 1,396 |
| Feb 27, 2026 | 1,032.00 | 1,082.00 | 1,022.00 | 1,076.00 | 1,076.00 | 4.26% | 3,188 |
| Feb 26, 2026 | 1,036.00 | 1,038.00 | 1,004.00 | 1,032.00 | 1,032.00 | -0.39% | 2,641 |
| Feb 25, 2026 | 1,034.00 | 1,052.00 | 1,005.00 | 1,036.00 | 1,036.00 | 0.19% | 6,983 |
| Feb 24, 2026 | 1,046.00 | 1,046.00 | 1,012.00 | 1,034.00 | 1,034.00 | -1.15% | 2,588 |
| Feb 23, 2026 | 1,037.00 | 1,054.00 | 1,028.00 | 1,046.00 | 1,046.00 | 0.87% | 1,772 |
| Feb 20, 2026 | 1,035.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.19% | 278 |
| Feb 19, 2026 | 1,019.00 | 1,037.00 | 1,013.00 | 1,035.00 | 1,035.00 | 1.57% | 1,083 |
| Feb 18, 2026 | 1,043.00 | 1,043.00 | 1,001.00 | 1,019.00 | 1,019.00 | -2.30% | 732 |
| Feb 17, 2026 | 1,048.00 | 1,064.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.48% | 2,316 |
| Feb 16, 2026 | 1,037.00 | 1,058.00 | 1,029.00 | 1,048.00 | 1,048.00 | 1.06% | 3,009 |
| Feb 13, 2026 | 1,063.00 | 1,073.00 | 1,006.00 | 1,037.00 | 1,037.00 | -2.45% | 6,325 |
| Feb 12, 2026 | 1,053.00 | 1,072.00 | 1,038.00 | 1,063.00 | 1,063.00 | 0.95% | 4,261 |
| Feb 11, 2026 | 1,070.00 | 1,072.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.66% | 319 |
| Feb 10, 2026 | 1,058.00 | 1,070.00 | 1,036.00 | 1,060.00 | 1,060.00 | 0.19% | 1,633 |
| Feb 9, 2026 | 1,065.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,058.00 | -0.66% | 3,002 |
| Feb 6, 2026 | 1,073.00 | 1,073.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.75% | 2,234 |
| Feb 5, 2026 | 1,053.00 | 1,106.00 | 1,038.00 | 1,073.00 | 1,073.00 | 1.90% | 65,983 |
| Feb 4, 2026 | 1,057.00 | 1,060.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.38% | 3,815 |
| Feb 3, 2026 | 1,040.00 | 1,060.00 | 1,055.00 | 1,057.00 | 1,057.00 | 1.63% | 5,694 |
| Feb 2, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.79% | 9,480 |
| Jan 30, 2026 | 1,058.00 | 1,060.00 | 1,042.00 | 1,059.00 | 1,059.00 | 0.09% | 5,102 |
| Jan 29, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 898 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,030.00 | 1,058.00 | 1,058.00 | -1.95% | 2,436 |
| Jan 27, 2026 | 1,059.00 | 1,080.00 | 1,057.00 | 1,079.00 | 1,079.00 | 1.89% | 1,036 |
| Jan 26, 2026 | 1,050.00 | 1,070.00 | 1,038.00 | 1,059.00 | 1,059.00 | 0.86% | 9,642 |
| Jan 23, 2026 | 1,048.00 | 1,063.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.19% | 2,093 |
| Jan 22, 2026 | 1,036.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,048.00 | 1.16% | 18,327 |
| Jan 21, 2026 | 1,054.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,036.00 | -1.71% | 4,005 |
| Jan 20, 2026 | 1,066.00 | 1,066.00 | 1,029.00 | 1,054.00 | 1,054.00 | -1.13% | 3,427 |
| Jan 19, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,066.00 | 1,066.00 | -1.57% | 1,246 |
| Jan 16, 2026 | 1,064.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1.79% | 610 |
| Jan 15, 2026 | 1,083.00 | 1,120.00 | 1,010.00 | 1,064.00 | 1,064.00 | -1.75% | 7,191 |
| Jan 14, 2026 | 1,089.00 | 1,100.00 | 1,075.00 | 1,083.00 | 1,083.00 | -0.55% | 1,514 |
| Jan 13, 2026 | 1,073.00 | 1,104.00 | 1,063.00 | 1,089.00 | 1,089.00 | 1.49% | 2,433 |
| Jan 12, 2026 | 1,085.00 | 1,076.00 | 1,068.00 | 1,073.00 | 1,073.00 | -1.11% | 1,400 |
| Jan 9, 2026 | 1,086.00 | 1,117.00 | 1,074.00 | 1,085.00 | 1,085.00 | -0.09% | 955 |
| Jan 8, 2026 | 1,091.00 | 1,144.00 | 1,067.00 | 1,086.00 | 1,086.00 | -0.46% | 5,517 |
| Jan 7, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 149 |
| Jan 6, 2026 | 1,093.00 | 1,100.00 | 1,084.00 | 1,091.00 | 1,091.00 | -0.18% | 2,109 |
| Jan 5, 2026 | 1,087.00 | 1,130.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.55% | 6,283 |
| Jan 1, 2026 | 1,014.00 | 1,133.00 | 1,037.00 | 1,087.00 | 1,087.00 | 7.20% | 565 |
| Dec 31, 2025 | 1,032.00 | 1,032.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.74% | 1,661 |
| Dec 30, 2025 | 1,045.00 | 1,080.00 | 1,024.00 | 1,032.00 | 1,032.00 | -1.24% | 7,999 |
| Dec 29, 2025 | 1,018.00 | 1,050.00 | 1,018.00 | 1,045.00 | 1,045.00 | 2.65% | 1,579 |
| Dec 28, 2025 | 966.70 | 1,159.00 | 990.00 | 1,018.00 | 1,018.00 | 5.31% | 6,634 |
| Dec 25, 2025 | 999.80 | 999.80 | 953.70 | 966.70 | 966.70 | 4.33% | 1,121 |
| Dec 24, 2025 | 934.50 | 947.00 | 909.20 | 926.60 | 926.60 | -0.85% | 4,241 |
| Dec 23, 2025 | 935.30 | 935.30 | 934.50 | 934.50 | 934.50 | -0.09% | 521 |
| Dec 22, 2025 | 920.60 | 936.50 | 920.60 | 935.30 | 935.30 | 1.60% | 335 |
| Dec 21, 2025 | 840.00 | 930.90 | 840.00 | 920.60 | 920.60 | 1.99% | 4,404 |
| Dec 18, 2025 | 892.70 | 964.10 | 840.00 | 902.60 | 902.60 | 1.11% | 24,916 |
| Dec 17, 2025 | 870.50 | 894.40 | 870.50 | 892.70 | 892.70 | 2.55% | 1,170 |
| Dec 16, 2025 | 847.60 | 891.60 | 854.70 | 870.50 | 870.50 | 2.70% | 1,212 |
| Dec 15, 2025 | 845.10 | 852.00 | 840.10 | 847.60 | 847.60 | 0.30% | 1,197 |
| Dec 14, 2025 | 840.00 | 845.10 | 840.00 | 845.10 | 845.10 | 0.61% | 865 |
| Dec 11, 2025 | 837.90 | 870.00 | 833.70 | 840.00 | 840.00 | 0.25% | 93,625 |
| Dec 10, 2025 | 830.00 | 839.00 | 830.00 | 837.90 | 837.90 | 0.95% | 24,263 |
| Dec 9, 2025 | 826.90 | 830.10 | 822.80 | 830.00 | 830.00 | 0.37% | 32,875 |
| Dec 8, 2025 | 809.30 | 827.00 | 825.50 | 826.90 | 826.90 | 2.17% | 1,447 |
| Dec 7, 2025 | 800.00 | 822.00 | 732.20 | 809.30 | 809.30 | 1.16% | 6,937 |
| 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 |