Buligo Capital Ltd (TLV:BLGO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 957.30
-1.20 (-0.13%)
Apr 28, 2026, 5:24 PM IDT
Buligo Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 958.50 | 976.60 | 955.90 | 955.90 | - | -0.27% | 507 |
| Apr 27, 2026 | 975.60 | 975.70 | 933.30 | 958.50 | 958.50 | -1.75% | 2,821 |
| Apr 24, 2026 | 1,016.00 | 1,016.00 | 964.20 | 975.60 | 975.60 | -3.98% | 3,275 |
| Apr 23, 2026 | 1,033.00 | 1,033.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.55% | 1,115 |
| Apr 20, 2026 | 1,060.00 | 1,060.00 | 1,015.00 | 1,032.00 | 1,032.00 | -2.64% | 4,114 |
| Apr 17, 2026 | 1,031.00 | 1,080.00 | 1,031.00 | 1,060.00 | 1,060.00 | 2.81% | 3,832 |
| Apr 16, 2026 | 1,035.00 | 1,054.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.39% | 2,685 |
| Apr 15, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 665 |
| Apr 14, 2026 | 1,011.00 | 1,050.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.37% | 950 |
| Apr 13, 2026 | 1,008.00 | 1,011.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.30% | 1,768 |
| Apr 10, 2026 | 989.60 | 1,010.00 | 1,004.00 | 1,008.00 | 1,008.00 | 1.86% | 1,641 |
| Apr 9, 2026 | 979.20 | 999.50 | 979.20 | 989.60 | 989.60 | 1.06% | 2,219 |
| Apr 6, 2026 | 981.10 | 997.00 | 978.00 | 979.20 | 979.20 | -0.19% | 875 |
| Apr 3, 2026 | 1,002.00 | 1,002.00 | 975.20 | 981.10 | 981.10 | -2.09% | 560 |
| Mar 31, 2026 | 1,005.00 | 1,005.00 | 950.10 | 1,002.00 | 1,002.00 | 0.92% | 3,066 |
| Mar 30, 2026 | 1,006.00 | 1,019.00 | 969.50 | 992.90 | 978.90 | -1.30% | 3,072 |
| Mar 27, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 991.82 | - | 33 |
| Mar 26, 2026 | 1,017.00 | 1,017.00 | 1,003.00 | 1,006.00 | 991.82 | -1.08% | 831 |
| Mar 25, 2026 | 1,057.00 | 1,018.00 | 1,007.00 | 1,017.00 | 1,002.66 | -3.78% | 588 |
| Mar 24, 2026 | 1,074.00 | 1,074.00 | 1,020.00 | 1,057.00 | 1,042.10 | - | 6,915 |
| Mar 23, 2026 | 1,052.00 | 1,070.00 | 1,022.00 | 1,057.00 | 1,042.10 | 0.48% | 2,420 |
| Mar 20, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,052.00 | 1,037.17 | 0.19% | 525 |
| Mar 19, 2026 | 1,073.00 | 1,073.00 | 1,016.00 | 1,050.00 | 1,035.20 | -2.14% | 2,981 |
| Mar 18, 2026 | 1,074.00 | 1,074.00 | 1,073.00 | 1,073.00 | 1,057.87 | 0.94% | 277 |
| Mar 17, 2026 | 1,043.00 | 1,072.00 | 1,062.00 | 1,063.00 | 1,048.01 | 1.92% | 621 |
| Mar 16, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,028.29 | - | 109 |
| Mar 13, 2026 | 1,030.00 | 1,045.00 | 1,012.00 | 1,043.00 | 1,028.29 | 1.26% | 716 |
| Mar 12, 2026 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,015.48 | -0.19% | 1,299 |
| Mar 11, 2026 | 1,043.00 | 1,040.00 | 1,022.00 | 1,032.00 | 1,017.45 | -1.05% | 235 |
| Mar 10, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,028.29 | - | 432 |
| Mar 9, 2026 | 1,080.00 | 1,080.00 | 990.60 | 1,043.00 | 1,028.29 | -3.43% | 3,857 |
| Mar 6, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,064.77 | 0.93% | 472 |
| Mar 5, 2026 | 1,080.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,054.91 | 2.10% | 499 |
| Mar 4, 2026 | 1,075.00 | 1,075.00 | 1,042.00 | 1,048.00 | 1,033.22 | -2.51% | 1,482 |
| Mar 2, 2026 | 1,076.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,059.84 | -0.09% | 1,396 |
| Feb 27, 2026 | 1,032.00 | 1,082.00 | 1,022.00 | 1,076.00 | 1,060.83 | 4.26% | 3,188 |
| Feb 26, 2026 | 1,036.00 | 1,038.00 | 1,004.00 | 1,032.00 | 1,017.45 | -0.39% | 2,641 |
| Feb 25, 2026 | 1,034.00 | 1,052.00 | 1,005.00 | 1,036.00 | 1,021.39 | 0.19% | 6,983 |
| Feb 24, 2026 | 1,046.00 | 1,046.00 | 1,012.00 | 1,034.00 | 1,019.42 | -1.15% | 2,588 |
| Feb 23, 2026 | 1,037.00 | 1,054.00 | 1,028.00 | 1,046.00 | 1,031.25 | 0.87% | 1,772 |
| Feb 20, 2026 | 1,035.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,022.38 | 0.19% | 278 |
| Feb 19, 2026 | 1,019.00 | 1,037.00 | 1,013.00 | 1,035.00 | 1,020.41 | 1.57% | 1,083 |
| Feb 18, 2026 | 1,043.00 | 1,043.00 | 1,001.00 | 1,019.00 | 1,004.63 | -2.30% | 732 |
| Feb 17, 2026 | 1,048.00 | 1,064.00 | 1,039.00 | 1,043.00 | 1,028.29 | -0.48% | 2,316 |
| Feb 16, 2026 | 1,037.00 | 1,058.00 | 1,029.00 | 1,048.00 | 1,033.22 | 1.06% | 3,009 |
| Feb 13, 2026 | 1,063.00 | 1,073.00 | 1,006.00 | 1,037.00 | 1,022.38 | -2.45% | 6,325 |
| Feb 12, 2026 | 1,053.00 | 1,072.00 | 1,038.00 | 1,063.00 | 1,048.01 | 0.95% | 4,261 |
| Feb 11, 2026 | 1,070.00 | 1,072.00 | 1,036.00 | 1,053.00 | 1,038.15 | -0.66% | 319 |
| Feb 10, 2026 | 1,058.00 | 1,070.00 | 1,036.00 | 1,060.00 | 1,045.06 | 0.19% | 1,633 |
| Feb 9, 2026 | 1,065.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,043.08 | -0.66% | 3,002 |
| Feb 6, 2026 | 1,073.00 | 1,073.00 | 1,050.00 | 1,065.00 | 1,049.98 | -0.75% | 2,234 |
| Feb 5, 2026 | 1,053.00 | 1,106.00 | 1,038.00 | 1,073.00 | 1,057.87 | 1.90% | 65,983 |
| Feb 4, 2026 | 1,057.00 | 1,060.00 | 1,036.00 | 1,053.00 | 1,038.15 | -0.38% | 3,815 |
| Feb 3, 2026 | 1,040.00 | 1,060.00 | 1,055.00 | 1,057.00 | 1,042.10 | 1.63% | 5,694 |
| Feb 2, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,040.00 | 1,025.34 | -1.79% | 9,480 |
| Jan 30, 2026 | 1,058.00 | 1,060.00 | 1,042.00 | 1,059.00 | 1,044.07 | 0.09% | 5,102 |
| Jan 29, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,043.08 | - | 898 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,030.00 | 1,058.00 | 1,043.08 | -1.95% | 2,436 |
| Jan 27, 2026 | 1,059.00 | 1,080.00 | 1,057.00 | 1,079.00 | 1,063.79 | 1.89% | 1,036 |
| Jan 26, 2026 | 1,050.00 | 1,070.00 | 1,038.00 | 1,059.00 | 1,044.07 | 0.86% | 9,642 |
| Jan 23, 2026 | 1,048.00 | 1,063.00 | 1,033.00 | 1,050.00 | 1,035.20 | 0.19% | 2,093 |
| Jan 22, 2026 | 1,036.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,033.22 | 1.16% | 18,327 |
| Jan 21, 2026 | 1,054.00 | 1,040.00 | 1,024.00 | 1,036.00 | 1,021.39 | -1.71% | 4,005 |
| Jan 20, 2026 | 1,066.00 | 1,066.00 | 1,029.00 | 1,054.00 | 1,039.14 | -1.13% | 3,427 |
| Jan 19, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,066.00 | 1,050.97 | -1.57% | 1,246 |
| Jan 16, 2026 | 1,064.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,067.73 | 1.79% | 610 |
| Jan 15, 2026 | 1,083.00 | 1,120.00 | 1,010.00 | 1,064.00 | 1,049.00 | -1.75% | 7,191 |
| Jan 14, 2026 | 1,089.00 | 1,100.00 | 1,075.00 | 1,083.00 | 1,067.73 | -0.55% | 1,514 |
| Jan 13, 2026 | 1,073.00 | 1,104.00 | 1,063.00 | 1,089.00 | 1,073.65 | 1.49% | 2,433 |
| Jan 12, 2026 | 1,085.00 | 1,076.00 | 1,068.00 | 1,073.00 | 1,057.87 | -1.11% | 1,400 |
| Jan 9, 2026 | 1,086.00 | 1,117.00 | 1,074.00 | 1,085.00 | 1,069.70 | -0.09% | 955 |
| Jan 8, 2026 | 1,091.00 | 1,144.00 | 1,067.00 | 1,086.00 | 1,070.69 | -0.46% | 5,517 |
| Jan 7, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,075.62 | - | 149 |
| Jan 6, 2026 | 1,093.00 | 1,100.00 | 1,084.00 | 1,091.00 | 1,075.62 | -0.18% | 2,109 |
| Jan 5, 2026 | 1,087.00 | 1,130.00 | 1,087.00 | 1,093.00 | 1,077.59 | 0.55% | 6,283 |
| Jan 1, 2026 | 1,014.00 | 1,133.00 | 1,037.00 | 1,087.00 | 1,071.67 | 7.20% | 565 |
| Dec 31, 2025 | 1,032.00 | 1,032.00 | 1,000.00 | 1,014.00 | 999.70 | -1.74% | 1,661 |
| Dec 30, 2025 | 1,045.00 | 1,080.00 | 1,024.00 | 1,032.00 | 1,017.45 | -1.24% | 7,999 |
| Dec 29, 2025 | 1,018.00 | 1,050.00 | 1,018.00 | 1,045.00 | 1,030.27 | 2.65% | 1,579 |
| Dec 28, 2025 | 966.70 | 1,159.00 | 990.00 | 1,018.00 | 1,003.65 | 5.31% | 6,634 |
| Dec 25, 2025 | 999.80 | 999.80 | 953.70 | 966.70 | 953.07 | 4.33% | 1,121 |
| Dec 24, 2025 | 934.50 | 947.00 | 909.20 | 926.60 | 913.54 | -0.85% | 4,241 |
| Dec 23, 2025 | 935.30 | 935.30 | 934.50 | 934.50 | 921.32 | -0.09% | 521 |
| Dec 22, 2025 | 920.60 | 936.50 | 920.60 | 935.30 | 922.11 | 1.60% | 335 |
| Dec 21, 2025 | 840.00 | 930.90 | 840.00 | 920.60 | 907.62 | 1.99% | 4,404 |
| Dec 18, 2025 | 892.70 | 964.10 | 840.00 | 902.60 | 889.87 | 1.11% | 24,916 |
| Dec 17, 2025 | 870.50 | 894.40 | 870.50 | 892.70 | 880.11 | 2.55% | 1,170 |
| Dec 16, 2025 | 847.60 | 891.60 | 854.70 | 870.50 | 858.23 | 2.70% | 1,212 |
| Dec 15, 2025 | 845.10 | 852.00 | 840.10 | 847.60 | 835.65 | 0.30% | 1,197 |
| Dec 14, 2025 | 840.00 | 845.10 | 840.00 | 845.10 | 833.19 | 0.61% | 865 |
| Dec 11, 2025 | 837.90 | 870.00 | 833.70 | 840.00 | 828.16 | 0.25% | 93,625 |
| Dec 10, 2025 | 830.00 | 839.00 | 830.00 | 837.90 | 826.09 | 0.95% | 24,263 |
| Dec 9, 2025 | 826.90 | 830.10 | 822.80 | 830.00 | 818.30 | 0.37% | 32,875 |
| Dec 8, 2025 | 809.30 | 827.00 | 825.50 | 826.90 | 815.24 | 2.17% | 1,447 |
| Dec 7, 2025 | 800.00 | 822.00 | 732.20 | 809.30 | 797.89 | 1.16% | 6,937 |
| Dec 4, 2025 | 809.00 | 809.00 | 795.00 | 800.00 | 788.72 | 2.13% | 2,893 |
| Dec 3, 2025 | 809.00 | 809.00 | 781.50 | 783.30 | 772.26 | 0.03% | 12,420 |
| Dec 2, 2025 | 783.10 | 784.10 | 780.00 | 783.10 | 772.06 | - | 379,880 |
| Dec 1, 2025 | 785.60 | 786.40 | 768.00 | 783.10 | 772.06 | -0.32% | 1,009 |
| Nov 30, 2025 | 774.80 | 785.60 | 785.60 | 785.60 | 774.52 | 1.39% | 3,251 |