BladeRanger Ltd (TLV:BLRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 58.30
+10.20 (21.21%)
At close: Dec 4, 2025
BladeRanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.00 | 61.80 | 55.00 | 58.30 | 58.30 | 21.21% | 5,370,968 |
| Dec 3, 2025 | 46.90 | 49.00 | 46.10 | 48.10 | 48.10 | 4.79% | 991,492 |
| Dec 2, 2025 | 42.90 | 46.70 | 41.20 | 45.90 | 45.90 | 6.99% | 711,386 |
| Dec 1, 2025 | 43.40 | 43.30 | 42.40 | 42.90 | 42.90 | -1.15% | 132,522 |
| Nov 30, 2025 | 44.20 | 44.20 | 43.10 | 43.40 | 43.40 | -1.81% | 14,711 |
| Nov 27, 2025 | 45.00 | 44.90 | 43.10 | 44.20 | 44.20 | -1.78% | 270,937 |
| Nov 26, 2025 | 45.10 | 46.60 | 44.30 | 45.00 | 45.00 | -1.53% | 214,064 |
| Nov 25, 2025 | 44.90 | 48.60 | 44.70 | 45.70 | 45.70 | 3.63% | 1,029,932 |
| Nov 24, 2025 | 44.90 | 46.00 | 43.20 | 44.10 | 44.10 | -2.00% | 133,119 |
| Nov 23, 2025 | 46.70 | 46.70 | 43.80 | 45.00 | 45.00 | -1.32% | 82,629 |
| Nov 20, 2025 | 43.70 | 46.80 | 43.00 | 45.60 | 45.60 | 6.79% | 398,140 |
| Nov 19, 2025 | 42.10 | 43.60 | 41.90 | 42.70 | 42.70 | 1.43% | 97,003 |
| Nov 18, 2025 | 43.60 | 44.00 | 41.60 | 42.10 | 42.10 | -5.61% | 298,514 |
| Nov 17, 2025 | 42.90 | 45.90 | 40.40 | 44.60 | 44.60 | 6.19% | 1,194,385 |
| Nov 16, 2025 | 43.80 | 43.80 | 38.80 | 42.00 | 42.00 | -4.11% | 1,049,582 |
| Nov 13, 2025 | 45.00 | 45.60 | 40.10 | 43.80 | 43.80 | -0.45% | 1,638,113 |
| Nov 12, 2025 | 40.70 | 59.40 | 40.70 | 44.00 | 44.00 | 45.70% | 12,772,100 |
| Nov 11, 2025 | 32.20 | 32.30 | 30.00 | 30.20 | 30.20 | -8.48% | 249,357 |
| Nov 10, 2025 | 32.60 | 33.40 | 32.40 | 33.00 | 33.00 | 3.45% | 97,175 |
| Nov 9, 2025 | 31.60 | 32.50 | 30.00 | 31.90 | 31.90 | 0.95% | 428,673 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | -1.25% | 9,208 |
| Nov 5, 2025 | 33.80 | 33.10 | 31.50 | 32.00 | 32.00 | -5.33% | 234,328 |
| Nov 4, 2025 | 33.90 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% | 34,784 |
| Nov 3, 2025 | 31.00 | 34.50 | 31.00 | 33.90 | 33.90 | 7.28% | 398,329 |
| Nov 2, 2025 | 32.00 | 32.60 | 31.50 | 31.60 | 31.60 | -1.25% | 31,883 |
| Oct 30, 2025 | 31.70 | 32.40 | 31.60 | 32.00 | 32.00 | -0.93% | 40,116 |
| Oct 29, 2025 | 31.90 | 32.90 | 31.40 | 32.30 | 32.30 | 1.89% | 230,378 |
| Oct 28, 2025 | 32.60 | 35.10 | 31.10 | 31.70 | 31.70 | -0.94% | 381,392 |
| Oct 27, 2025 | 33.10 | 34.10 | 31.40 | 32.00 | 32.00 | -3.32% | 144,335 |
| Oct 26, 2025 | 31.60 | 35.80 | 31.00 | 33.10 | 33.10 | 4.75% | 365,029 |
| Oct 23, 2025 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | 1.94% | 97,000 |
| Oct 22, 2025 | 30.40 | 31.30 | 30.40 | 31.00 | 31.00 | 1.97% | 94,345 |
| Oct 21, 2025 | 32.00 | 31.40 | 30.30 | 30.40 | 30.40 | -5.00% | 169,058 |
| Oct 20, 2025 | 31.70 | 32.50 | 31.00 | 32.00 | 32.00 | 2.56% | 149,181 |
| Oct 19, 2025 | 31.50 | 31.60 | 30.50 | 31.20 | 31.20 | 0.32% | 72,477 |
| Oct 16, 2025 | 32.20 | 34.00 | 30.60 | 31.10 | 31.10 | -2.51% | 452,970 |
| Oct 15, 2025 | 32.30 | 32.60 | 31.60 | 31.90 | 31.90 | -2.15% | 147,298 |
| Oct 12, 2025 | 32.20 | 33.10 | 32.10 | 32.60 | 32.60 | -3.55% | 120,030 |
| Oct 9, 2025 | 34.30 | 35.20 | 32.50 | 33.80 | 33.80 | 1.20% | 188,270 |
| Oct 8, 2025 | 33.80 | 33.90 | 32.60 | 33.40 | 33.40 | -1.18% | 32,241 |
| Oct 5, 2025 | 34.10 | 35.50 | 33.30 | 33.80 | 33.80 | -0.88% | 157,479 |
| Sep 30, 2025 | 35.40 | 35.40 | 33.60 | 34.10 | 34.10 | -1.45% | 60,827 |
| Sep 29, 2025 | 32.90 | 35.50 | 32.90 | 34.60 | 34.60 | 5.49% | 87,168 |
| Sep 28, 2025 | 35.40 | 35.00 | 32.00 | 32.80 | 32.80 | -7.34% | 198,686 |
| Sep 25, 2025 | 37.00 | 37.00 | 35.00 | 35.40 | 35.40 | -2.48% | 20,001 |
| Sep 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 130 |
| Sep 18, 2025 | 40.00 | 40.30 | 35.10 | 36.30 | 36.30 | 0.28% | 630,380 |
| Sep 17, 2025 | 37.50 | 37.50 | 34.90 | 36.20 | 36.20 | -0.55% | 600 |
| Sep 16, 2025 | 37.80 | 37.80 | 35.80 | 36.40 | 36.40 | 2.82% | 47,469 |
| Sep 15, 2025 | 36.00 | 37.50 | 34.10 | 35.40 | 35.40 | -1.67% | 58,785 |
| Sep 14, 2025 | 38.40 | 36.00 | 36.00 | 36.00 | 36.00 | -6.25% | 45,183 |
| Sep 11, 2025 | 37.10 | 40.00 | 36.00 | 38.40 | 38.40 | 3.50% | 149,955 |
| Sep 10, 2025 | 36.50 | 38.00 | 36.10 | 37.10 | 37.10 | 1.64% | 18,431 |
| Sep 9, 2025 | 36.40 | 36.90 | 35.90 | 36.50 | 36.50 | 0.27% | 40,856 |
| Sep 8, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | 2.54% | 24,248 |
| Sep 7, 2025 | 34.50 | 36.70 | 34.20 | 35.50 | 35.50 | 2.90% | 89,142 |
| Sep 4, 2025 | 33.10 | 35.00 | 33.10 | 34.50 | 34.50 | 4.23% | 99,884 |
| Sep 3, 2025 | 34.20 | 34.90 | 32.70 | 33.10 | 33.10 | -3.22% | 152,639 |
| Sep 2, 2025 | 35.30 | 35.20 | 33.70 | 34.20 | 34.20 | -3.12% | 180,115 |
| Sep 1, 2025 | 37.20 | 36.80 | 34.90 | 35.30 | 35.30 | -5.11% | 132,233 |
| Aug 31, 2025 | 38.70 | 39.20 | 35.50 | 37.20 | 37.20 | -5.10% | 135,916 |
| Aug 28, 2025 | 41.10 | 41.10 | 38.30 | 39.20 | 39.20 | -1.01% | 238,254 |
| Aug 27, 2025 | 39.90 | 41.80 | 37.40 | 39.60 | 39.60 | 5.88% | 1,089,041 |
| Aug 26, 2025 | 37.00 | 40.30 | 36.90 | 37.40 | 37.40 | 2.75% | 1,229,391 |
| Aug 25, 2025 | 37.00 | 41.80 | 33.40 | 36.40 | 36.40 | 1.96% | 1,941,496 |
| Aug 24, 2025 | 33.70 | 36.80 | 34.00 | 35.70 | 35.70 | 5.93% | 128,839 |
| Aug 21, 2025 | 33.20 | 35.80 | 33.20 | 33.70 | 33.70 | -2.88% | 108,335 |
| Aug 20, 2025 | 33.10 | 36.90 | 33.00 | 34.70 | 34.70 | 4.83% | 314,095 |
| Aug 19, 2025 | 30.50 | 34.30 | 30.30 | 33.10 | 33.10 | 8.52% | 239,423 |
| Aug 18, 2025 | 31.70 | 31.70 | 29.00 | 30.50 | 30.50 | 0.99% | 2,287 |
| Aug 17, 2025 | 30.30 | 30.20 | 30.10 | 30.20 | 30.20 | -0.33% | 17,000 |
| Aug 14, 2025 | 30.70 | 31.30 | 30.00 | 30.30 | 30.30 | -1.30% | 17,338 |
| Aug 13, 2025 | 30.20 | 30.90 | 30.00 | 30.70 | 30.70 | 1.66% | 14,000 |
| Aug 12, 2025 | 31.30 | 31.60 | 29.30 | 30.20 | 30.20 | -3.51% | 55,471 |
| Aug 11, 2025 | 30.70 | 31.90 | 31.90 | 31.30 | 31.30 | 1.95% | 3,517 |
| Aug 10, 2025 | 30.30 | 32.20 | 30.50 | 30.70 | 30.70 | 1.32% | 100,088 |
| Aug 7, 2025 | 31.40 | 31.00 | 29.90 | 30.30 | 30.30 | -3.50% | 91,981 |
| Aug 6, 2025 | 32.10 | 32.00 | 30.00 | 31.40 | 31.40 | -2.18% | 84,577 |
| Aug 4, 2025 | 33.10 | 33.40 | 31.60 | 32.10 | 32.10 | -3.02% | 34,553 |
| Jul 31, 2025 | 33.50 | 34.20 | 33.00 | 33.10 | 33.10 | -1.19% | 278,239 |
| Jul 30, 2025 | 34.70 | 34.70 | 32.10 | 33.50 | 33.50 | -0.89% | 30,590 |
| Jul 29, 2025 | 33.90 | 34.80 | 33.00 | 33.80 | 33.80 | -0.29% | 51,601 |
| Jul 28, 2025 | 33.80 | 35.20 | 33.80 | 33.90 | 33.90 | 0.30% | 14,458 |
| Jul 27, 2025 | 33.00 | 34.90 | 33.00 | 33.80 | 33.80 | 0.30% | 26,653 |
| Jul 24, 2025 | 34.30 | 34.20 | 33.30 | 33.70 | 33.70 | -1.75% | 16,080 |
| Jul 23, 2025 | 35.00 | 35.00 | 33.20 | 34.30 | 34.30 | -3.38% | 82,896 |
| Jul 22, 2025 | 34.00 | 36.90 | 32.00 | 35.50 | 35.50 | 4.41% | 534,045 |
| Jul 21, 2025 | 33.00 | 34.50 | 33.00 | 34.00 | 34.00 | 3.03% | 25,180 |
| Jul 20, 2025 | 33.80 | 34.50 | 33.00 | 33.00 | 33.00 | -4.35% | 156,454 |
| Jul 17, 2025 | 35.30 | 35.30 | 33.50 | 34.50 | 34.50 | 0.29% | 60,535 |
| Jul 16, 2025 | 37.40 | 37.40 | 33.00 | 34.40 | 34.40 | -2.55% | 115,319 |
| Jul 15, 2025 | 31.80 | 37.00 | 31.80 | 35.30 | 35.30 | 10.66% | 552,966 |
| Jul 14, 2025 | 33.00 | 33.60 | 31.50 | 31.90 | 31.90 | -3.33% | 147,617 |
| Jul 13, 2025 | 33.20 | 34.10 | 32.40 | 33.00 | 33.00 | -0.60% | 94,234 |
| Jul 10, 2025 | 34.20 | 33.80 | 33.00 | 33.20 | 33.20 | -2.92% | 31,535 |
| Jul 9, 2025 | 33.90 | 34.80 | 33.00 | 34.20 | 34.20 | 0.88% | 6,408 |
| Jul 8, 2025 | 34.20 | 34.80 | 32.20 | 33.90 | 33.90 | -0.88% | 126,209 |
| Jul 7, 2025 | 32.90 | 35.00 | 32.70 | 34.20 | 34.20 | 3.95% | 754,918 |
| Jul 6, 2025 | 31.80 | 34.00 | 31.60 | 32.90 | 32.90 | 1.54% | 252,753 |
| Jul 3, 2025 | 33.40 | 33.90 | 31.80 | 32.40 | 32.40 | -2.99% | 321,115 |