BladeRanger Ltd (TLV:BLRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 49.50
+0.80 (1.64%)
At close: Mar 9, 2026
BladeRanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.70 | 50.20 | 48.70 | 49.50 | 49.50 | 1.64% | 127,325 |
| Mar 6, 2026 | 50.20 | 50.20 | 48.40 | 48.70 | 48.70 | -2.99% | 41,067 |
| Mar 5, 2026 | 52.50 | 52.50 | 49.80 | 50.20 | 50.20 | -2.71% | 175,740 |
| Mar 4, 2026 | 51.40 | 52.30 | 50.40 | 51.60 | 51.60 | 0.39% | 31,466 |
| Mar 2, 2026 | 51.40 | 53.10 | 50.30 | 51.40 | 51.40 | 2.39% | 199,990 |
| Feb 27, 2026 | 52.00 | 55.00 | 49.10 | 50.20 | 50.20 | -1.76% | 97,349 |
| Feb 26, 2026 | 51.40 | 51.40 | 48.00 | 51.10 | 51.10 | -0.39% | 305,714 |
| Feb 25, 2026 | 53.30 | 53.30 | 50.00 | 51.30 | 51.30 | -3.39% | 198,291 |
| Feb 24, 2026 | 58.00 | 56.70 | 52.40 | 53.10 | 53.10 | -8.45% | 136,504 |
| Feb 23, 2026 | 56.50 | 61.40 | 57.70 | 58.00 | 58.00 | 2.65% | 135,809 |
| Feb 20, 2026 | 55.60 | 57.20 | 55.50 | 56.50 | 56.50 | 1.62% | 98,762 |
| Feb 19, 2026 | 58.40 | 58.00 | 55.20 | 55.60 | 55.60 | -4.79% | 327,111 |
| Feb 18, 2026 | 60.70 | 61.00 | 56.90 | 58.40 | 58.40 | -1.18% | 254,741 |
| Feb 17, 2026 | 58.90 | 60.80 | 58.70 | 59.10 | 59.10 | 2.07% | 206,127 |
| Feb 16, 2026 | 59.40 | 59.40 | 57.20 | 57.90 | 57.90 | -2.53% | 392,758 |
| Feb 13, 2026 | 60.80 | 60.80 | 59.00 | 59.40 | 59.40 | -2.30% | 62,044 |
| Feb 12, 2026 | 62.20 | 62.40 | 59.50 | 60.80 | 60.80 | -0.49% | 141,621 |
| Feb 11, 2026 | 62.50 | 62.50 | 60.00 | 61.10 | 61.10 | -1.77% | 68,170 |
| Feb 10, 2026 | 58.50 | 63.50 | 57.50 | 62.20 | 62.20 | 6.32% | 521,199 |
| Feb 9, 2026 | 59.20 | 60.90 | 58.30 | 58.50 | 58.50 | -1.18% | 135,468 |
| Feb 6, 2026 | 58.20 | 59.40 | 58.00 | 59.20 | 59.20 | - | 106,677 |
| Feb 5, 2026 | 65.20 | 65.20 | 59.10 | 59.20 | 59.20 | -7.50% | 721,745 |
| Feb 4, 2026 | 61.90 | 65.20 | 59.90 | 64.00 | 64.00 | 3.39% | 1,255,239 |
| Feb 3, 2026 | 57.60 | 64.70 | 57.10 | 61.90 | 61.90 | 7.47% | 1,963,842 |
| Feb 2, 2026 | 58.80 | 60.30 | 52.60 | 57.60 | 57.60 | -4.16% | 531,320 |
| Jan 30, 2026 | 62.40 | 62.40 | 59.80 | 60.10 | 60.10 | -1.48% | 71,784 |
| Jan 29, 2026 | 63.60 | 63.50 | 60.30 | 61.00 | 61.00 | -4.09% | 277,894 |
| Jan 28, 2026 | 63.30 | 64.00 | 61.00 | 63.60 | 63.60 | 0.47% | 678,706 |
| Jan 27, 2026 | 63.00 | 64.50 | 62.00 | 63.30 | 63.30 | 1.61% | 794,620 |
| Jan 26, 2026 | 63.70 | 67.90 | 61.90 | 62.30 | 62.30 | -2.20% | 409,645 |
| Jan 23, 2026 | 65.00 | 65.20 | 62.50 | 63.70 | 63.70 | - | 193,957 |
| Jan 22, 2026 | 65.00 | 65.30 | 61.80 | 63.70 | 63.70 | 0.95% | 865,504 |
| Jan 21, 2026 | 66.90 | 69.10 | 59.00 | 63.10 | 63.10 | -5.68% | 830,662 |
| Jan 20, 2026 | 66.40 | 67.60 | 60.90 | 66.90 | 66.90 | 0.75% | 1,057,517 |
| Jan 19, 2026 | 70.90 | 71.60 | 66.00 | 66.40 | 66.40 | -6.35% | 413,565 |
| Jan 16, 2026 | 71.00 | 72.70 | 70.60 | 70.90 | 70.90 | 1.29% | 70,703 |
| Jan 15, 2026 | 71.00 | 73.00 | 68.60 | 70.00 | 70.00 | 1.45% | 724,476 |
| Jan 14, 2026 | 74.20 | 76.40 | 68.60 | 69.00 | 69.00 | -7.01% | 1,908,616 |
| Jan 13, 2026 | 76.70 | 77.80 | 70.00 | 74.20 | 74.20 | -3.26% | 2,926,221 |
| Jan 12, 2026 | 66.80 | 77.90 | 66.60 | 76.70 | 76.70 | 17.82% | 4,106,071 |
| Jan 9, 2026 | 64.70 | 66.00 | 62.80 | 65.10 | 65.10 | 0.62% | 382,981 |
| Jan 8, 2026 | 66.50 | 66.50 | 62.10 | 64.70 | 64.70 | 2.54% | 1,378,419 |
| Jan 7, 2026 | 64.30 | 66.30 | 62.10 | 63.10 | 63.10 | -1.87% | 936,104 |
| Jan 6, 2026 | 58.90 | 66.10 | 58.00 | 64.30 | 64.30 | 9.17% | 2,880,621 |
| Jan 5, 2026 | 56.20 | 59.80 | 56.10 | 58.90 | 58.90 | 4.43% | 990,270 |
| Jan 1, 2026 | 57.80 | 57.80 | 55.70 | 56.40 | 56.40 | -0.18% | 111,189 |
| Dec 31, 2025 | 56.00 | 57.20 | 55.30 | 56.50 | 56.50 | -1.22% | 354,052 |
| Dec 30, 2025 | 55.70 | 57.60 | 53.80 | 57.20 | 57.20 | 2.69% | 696,894 |
| Dec 29, 2025 | 56.40 | 56.40 | 55.00 | 55.70 | 55.70 | -1.24% | 260,035 |
| Dec 28, 2025 | 57.70 | 57.70 | 55.90 | 56.40 | 56.40 | -0.53% | 287,952 |
| Dec 25, 2025 | 59.90 | 59.90 | 56.40 | 56.70 | 56.70 | -3.57% | 533,518 |
| Dec 24, 2025 | 59.10 | 59.50 | 58.40 | 58.80 | 58.80 | -0.51% | 550,244 |
| Dec 23, 2025 | 57.40 | 59.80 | 57.40 | 59.10 | 59.10 | 1.90% | 1,167,323 |
| Dec 22, 2025 | 56.50 | 59.30 | 56.50 | 58.00 | 58.00 | 2.65% | 623,758 |
| Dec 21, 2025 | 57.80 | 59.70 | 56.00 | 56.50 | 56.50 | -2.25% | 489,910 |
| Dec 18, 2025 | 56.50 | 58.90 | 55.00 | 57.80 | 57.80 | 2.30% | 1,127,804 |
| Dec 17, 2025 | 58.20 | 58.20 | 54.30 | 56.50 | 56.50 | -2.92% | 1,659,416 |
| Dec 16, 2025 | 53.30 | 63.90 | 51.00 | 58.20 | 58.20 | 10.65% | 5,628,923 |
| Dec 15, 2025 | 53.00 | 53.90 | 51.30 | 52.60 | 52.60 | 0.57% | 397,311 |
| Dec 14, 2025 | 50.50 | 52.90 | 50.50 | 52.30 | 52.30 | 2.75% | 403,347 |
| Dec 11, 2025 | 50.50 | 52.00 | 49.00 | 50.90 | 50.90 | -3.60% | 1,259,861 |
| Dec 10, 2025 | 53.80 | 55.50 | 52.20 | 52.80 | 52.80 | -1.86% | 458,514 |
| Dec 9, 2025 | 53.50 | 55.90 | 53.30 | 53.80 | 53.80 | -1.28% | 478,453 |
| Dec 8, 2025 | 56.20 | 56.60 | 50.40 | 54.50 | 54.50 | -5.38% | 4,750,531 |
| Dec 7, 2025 | 60.00 | 61.00 | 55.60 | 57.60 | 57.60 | -1.20% | 628,370 |
| 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 |