Blue Square Real Estate Ltd (TLV:BLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 47,620
+660 (1.41%)
Mar 6, 2026, 1:44 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44,700.00 | 47,010.00 | 44,440.00 | 46,960.00 | 46,960.00 | 5.06% | 23,000 |
| Mar 4, 2026 | 46,000.00 | 46,000.00 | 44,420.00 | 44,700.00 | 44,700.00 | -0.67% | 13,716 |
| Mar 2, 2026 | 42,140.00 | 45,210.00 | 42,140.00 | 45,000.00 | 45,000.00 | 6.79% | 24,547 |
| Feb 27, 2026 | 41,560.00 | 42,350.00 | 40,590.00 | 42,140.00 | 42,140.00 | 1.40% | 29,138 |
| Feb 26, 2026 | 41,900.00 | 42,040.00 | 40,990.00 | 41,560.00 | 41,560.00 | -0.81% | 21,634 |
| Feb 25, 2026 | 42,450.00 | 42,740.00 | 41,110.00 | 41,900.00 | 41,900.00 | -0.78% | 19,031 |
| Feb 24, 2026 | 42,510.00 | 43,200.00 | 41,790.00 | 42,230.00 | 42,230.00 | -1.65% | 19,001 |
| Feb 23, 2026 | 43,210.00 | 43,330.00 | 41,840.00 | 42,940.00 | 42,940.00 | -0.62% | 40,117 |
| Feb 20, 2026 | 42,700.00 | 43,740.00 | 42,210.00 | 43,210.00 | 43,210.00 | 1.19% | 28,254 |
| Feb 19, 2026 | 43,010.00 | 43,110.00 | 41,710.00 | 42,700.00 | 42,700.00 | -0.72% | 13,923 |
| Feb 18, 2026 | 44,000.00 | 44,200.00 | 42,870.00 | 43,010.00 | 43,010.00 | -2.25% | 8,306 |
| Feb 17, 2026 | 44,550.00 | 44,840.00 | 43,760.00 | 44,000.00 | 44,000.00 | -1.23% | 8,605 |
| Feb 16, 2026 | 45,000.00 | 45,000.00 | 44,250.00 | 44,550.00 | 44,550.00 | 0.32% | 55,430 |
| Feb 13, 2026 | 45,060.00 | 45,060.00 | 43,830.00 | 44,410.00 | 44,410.00 | -1.46% | 4,542 |
| Feb 12, 2026 | 44,350.00 | 45,150.00 | 44,010.00 | 45,070.00 | 45,070.00 | 1.65% | 14,545 |
| Feb 11, 2026 | 44,990.00 | 45,020.00 | 44,090.00 | 44,340.00 | 44,340.00 | -0.98% | 10,278 |
| Feb 10, 2026 | 43,290.00 | 45,180.00 | 42,750.00 | 44,780.00 | 44,780.00 | 3.44% | 62,884 |
| Feb 9, 2026 | 43,970.00 | 44,440.00 | 43,130.00 | 43,290.00 | 43,290.00 | -1.05% | 23,727 |
| Feb 6, 2026 | 45,010.00 | 45,010.00 | 43,610.00 | 43,750.00 | 43,750.00 | -2.80% | 14,863 |
| Feb 5, 2026 | 45,730.00 | 46,040.00 | 44,700.00 | 45,010.00 | 45,010.00 | -1.57% | 256,206 |
| Feb 4, 2026 | 44,880.00 | 46,170.00 | 44,470.00 | 45,730.00 | 45,730.00 | 0.46% | 44,651 |
| Feb 3, 2026 | 46,000.00 | 46,360.00 | 44,850.00 | 45,520.00 | 45,520.00 | -1.04% | 15,481 |
| Feb 2, 2026 | 45,260.00 | 46,580.00 | 44,380.00 | 46,000.00 | 46,000.00 | 1.63% | 22,080 |
| Jan 30, 2026 | 45,740.00 | 45,740.00 | 44,890.00 | 45,260.00 | 45,260.00 | -1.05% | 11,676 |
| Jan 29, 2026 | 46,700.00 | 46,700.00 | 45,050.00 | 45,740.00 | 45,740.00 | -2.06% | 14,580 |
| Jan 28, 2026 | 47,150.00 | 47,910.00 | 46,540.00 | 46,700.00 | 46,700.00 | -0.95% | 13,373 |
| Jan 27, 2026 | 47,240.00 | 47,240.00 | 46,770.00 | 47,150.00 | 47,150.00 | -0.19% | 6,585 |
| Jan 26, 2026 | 46,460.00 | 47,240.00 | 45,900.00 | 47,240.00 | 47,240.00 | 1.68% | 14,259 |
| Jan 23, 2026 | 46,550.00 | 46,890.00 | 45,670.00 | 46,460.00 | 46,460.00 | 0.37% | 9,076 |
| Jan 22, 2026 | 45,800.00 | 46,300.00 | 45,410.00 | 46,290.00 | 46,290.00 | 1.07% | 10,100 |
| Jan 21, 2026 | 45,630.00 | 45,800.00 | 45,240.00 | 45,800.00 | 45,800.00 | 0.37% | 8,811 |
| Jan 20, 2026 | 45,700.00 | 46,040.00 | 44,550.00 | 45,630.00 | 45,630.00 | -0.15% | 10,307 |
| Jan 19, 2026 | 46,760.00 | 46,760.00 | 44,880.00 | 45,700.00 | 45,700.00 | -1.30% | 10,160 |
| Jan 16, 2026 | 45,840.00 | 46,530.00 | 45,840.00 | 46,300.00 | 46,300.00 | 1.51% | 16,357 |
| Jan 15, 2026 | 45,900.00 | 46,320.00 | 44,710.00 | 45,610.00 | 45,610.00 | -1.15% | 23,029 |
| Jan 14, 2026 | 45,590.00 | 46,820.00 | 45,530.00 | 46,140.00 | 46,140.00 | 1.21% | 17,405 |
| Jan 13, 2026 | 45,120.00 | 45,590.00 | 44,530.00 | 45,590.00 | 45,590.00 | 1.04% | 13,752 |
| Jan 12, 2026 | 43,880.00 | 45,360.00 | 43,620.00 | 45,120.00 | 45,120.00 | 2.85% | 15,217 |
| Jan 9, 2026 | 43,870.00 | 44,500.00 | 43,440.00 | 43,870.00 | 43,870.00 | - | 47,612 |
| Jan 8, 2026 | 44,170.00 | 44,300.00 | 43,460.00 | 43,870.00 | 43,870.00 | -0.68% | 8,251 |
| Jan 7, 2026 | 43,870.00 | 44,420.00 | 43,480.00 | 44,170.00 | 44,170.00 | 0.68% | 8,674 |
| Jan 6, 2026 | 43,500.00 | 44,380.00 | 43,060.00 | 43,870.00 | 43,870.00 | -0.66% | 29,782 |
| Jan 5, 2026 | 41,500.00 | 44,550.00 | 41,500.00 | 44,160.00 | 43,504.22 | 6.41% | 22,427 |
| Jan 1, 2026 | 39,600.00 | 41,500.00 | 39,120.00 | 41,500.00 | 40,883.72 | 4.80% | 60,557 |
| Dec 31, 2025 | 38,530.00 | 39,600.00 | 38,530.00 | 39,600.00 | 39,011.93 | 2.78% | 11,826 |
| Dec 30, 2025 | 38,300.00 | 38,910.00 | 38,040.00 | 38,530.00 | 37,957.82 | 0.44% | 10,729 |
| Dec 29, 2025 | 38,290.00 | 38,420.00 | 37,570.00 | 38,360.00 | 37,790.35 | 0.18% | 9,008 |
| Dec 28, 2025 | 37,410.00 | 38,770.00 | 37,170.00 | 38,290.00 | 37,721.39 | 2.35% | 3,615 |
| Dec 25, 2025 | 38,200.00 | 38,200.00 | 36,990.00 | 37,410.00 | 36,854.46 | -1.84% | 8,963 |
| Dec 24, 2025 | 37,290.00 | 38,190.00 | 37,290.00 | 38,110.00 | 37,544.06 | 2.20% | 9,580 |
| Dec 23, 2025 | 37,130.00 | 37,700.00 | 36,960.00 | 37,290.00 | 36,736.24 | 0.43% | 5,722 |
| Dec 22, 2025 | 37,190.00 | 37,410.00 | 36,890.00 | 37,130.00 | 36,578.61 | -0.16% | 7,184 |
| Dec 21, 2025 | 37,450.00 | 37,410.00 | 37,080.00 | 37,190.00 | 36,637.72 | -0.69% | 3,701 |
| Dec 18, 2025 | 37,470.00 | 37,780.00 | 37,090.00 | 37,450.00 | 36,893.86 | - | 28,658 |
| Dec 17, 2025 | 38,200.00 | 38,200.00 | 37,210.00 | 37,450.00 | 36,893.86 | -1.71% | 17,133 |
| Dec 16, 2025 | 37,200.00 | 38,260.00 | 37,130.00 | 38,100.00 | 37,534.21 | 2.42% | 13,964 |
| Dec 15, 2025 | 37,900.00 | 38,000.00 | 36,470.00 | 37,200.00 | 36,647.57 | -1.85% | 57,799 |
| Dec 14, 2025 | 37,750.00 | 38,010.00 | 37,200.00 | 37,900.00 | 37,337.18 | 0.40% | 1,541 |
| Dec 11, 2025 | 37,350.00 | 38,140.00 | 37,320.00 | 37,750.00 | 37,189.41 | 1.07% | 10,502 |
| Dec 10, 2025 | 37,460.00 | 37,680.00 | 36,160.00 | 37,350.00 | 36,795.35 | -0.29% | 8,844 |
| Dec 9, 2025 | 37,890.00 | 38,050.00 | 37,170.00 | 37,460.00 | 36,903.71 | -1.24% | 5,809 |
| Dec 8, 2025 | 37,360.00 | 38,150.00 | 37,360.00 | 37,930.00 | 37,366.73 | 0.08% | 4,617 |
| Dec 7, 2025 | 38,100.00 | 38,100.00 | 37,550.00 | 37,900.00 | 37,337.18 | -0.52% | 3,738 |
| Dec 4, 2025 | 38,960.00 | 38,960.00 | 37,550.00 | 38,100.00 | 37,534.21 | -2.21% | 10,923 |
| Dec 3, 2025 | 38,520.00 | 39,000.00 | 38,140.00 | 38,960.00 | 38,381.44 | 1.14% | 8,608 |
| Dec 2, 2025 | 38,520.00 | 38,860.00 | 37,980.00 | 38,520.00 | 37,947.97 | - | 8,375 |
| Dec 1, 2025 | 39,250.00 | 39,250.00 | 38,080.00 | 38,520.00 | 37,947.97 | -1.86% | 6,709 |
| Nov 30, 2025 | 39,090.00 | 39,760.00 | 38,760.00 | 39,250.00 | 38,667.13 | 0.41% | 5,641 |
| Nov 27, 2025 | 39,570.00 | 39,630.00 | 38,510.00 | 39,090.00 | 38,509.51 | -1.16% | 8,960 |
| Nov 26, 2025 | 39,320.00 | 39,760.00 | 39,030.00 | 39,550.00 | 38,962.68 | 0.58% | 9,127 |
| Nov 25, 2025 | 39,800.00 | 40,120.00 | 39,100.00 | 39,320.00 | 38,736.09 | -1.21% | 4,943 |
| Nov 24, 2025 | 38,350.00 | 39,800.00 | 38,350.00 | 39,800.00 | 39,208.96 | 3.78% | 18,310 |
| Nov 23, 2025 | 39,010.00 | 39,160.00 | 38,100.00 | 38,350.00 | 37,780.50 | -2.49% | 3,656 |
| Nov 20, 2025 | 39,770.00 | 40,130.00 | 38,580.00 | 39,330.00 | 38,745.94 | -1.11% | 7,524 |
| Nov 19, 2025 | 39,520.00 | 40,290.00 | 38,520.00 | 39,770.00 | 39,179.41 | 0.63% | 10,629 |
| Nov 18, 2025 | 39,800.00 | 40,370.00 | 38,610.00 | 39,520.00 | 38,933.12 | -2.78% | 5,909 |
| Nov 17, 2025 | 41,120.00 | 41,650.00 | 40,290.00 | 40,650.00 | 40,046.34 | -1.14% | 6,227 |
| Nov 16, 2025 | 41,290.00 | 41,290.00 | 40,610.00 | 41,120.00 | 40,509.36 | 1.01% | 3,146 |
| Nov 13, 2025 | 40,490.00 | 40,990.00 | 40,180.00 | 40,710.00 | 40,105.45 | 0.54% | 8,125 |
| Nov 12, 2025 | 39,760.00 | 40,620.00 | 39,490.00 | 40,490.00 | 39,888.72 | 2.56% | 11,551 |
| Nov 11, 2025 | 39,740.00 | 40,180.00 | 39,160.00 | 39,480.00 | 38,893.72 | -0.65% | 6,524 |
| Nov 10, 2025 | 39,000.00 | 39,870.00 | 39,000.00 | 39,740.00 | 39,149.86 | 1.90% | 16,766 |
| Nov 9, 2025 | 39,590.00 | 39,600.00 | 38,960.00 | 39,000.00 | 38,420.84 | - | 5,726 |
| Nov 6, 2025 | 39,840.00 | 40,040.00 | 38,990.00 | 39,000.00 | 38,420.84 | -2.11% | 210,796 |
| Nov 5, 2025 | 38,940.00 | 39,990.00 | 38,480.00 | 39,840.00 | 39,248.37 | 2.31% | 18,633 |
| Nov 4, 2025 | 39,000.00 | 39,380.00 | 37,830.00 | 38,940.00 | 38,361.74 | -0.15% | 16,420 |
| Nov 3, 2025 | 40,230.00 | 40,520.00 | 38,710.00 | 39,000.00 | 38,420.84 | -3.01% | 21,552 |
| Nov 2, 2025 | 39,890.00 | 40,740.00 | 39,260.00 | 40,210.00 | 39,612.88 | 2.06% | 5,649 |
| Oct 30, 2025 | 39,170.00 | 39,970.00 | 38,810.00 | 39,400.00 | 38,814.90 | - | 15,868 |
| Oct 29, 2025 | 39,790.00 | 40,110.00 | 38,910.00 | 39,400.00 | 38,814.90 | 1.03% | 31,075 |
| Oct 28, 2025 | 39,280.00 | 39,630.00 | 38,730.00 | 39,000.00 | 38,420.84 | -0.74% | 15,127 |
| Oct 27, 2025 | 41,210.00 | 41,220.00 | 39,290.00 | 39,290.00 | 38,706.54 | -4.66% | 23,496 |
| Oct 26, 2025 | 40,800.00 | 41,210.00 | 40,090.00 | 41,210.00 | 40,598.03 | 1.00% | 5,157 |
| Oct 23, 2025 | 39,300.00 | 41,050.00 | 39,270.00 | 40,800.00 | 40,194.11 | 3.82% | 18,241 |
| Oct 22, 2025 | 38,360.00 | 39,860.00 | 38,280.00 | 39,300.00 | 38,716.39 | 2.45% | 8,424 |
| Oct 21, 2025 | 38,530.00 | 39,280.00 | 38,000.00 | 38,360.00 | 37,790.35 | -0.44% | 6,327 |
| Oct 20, 2025 | 39,090.00 | 39,440.00 | 38,360.00 | 38,530.00 | 37,957.82 | 1.37% | 7,412 |
| Oct 19, 2025 | 39,960.00 | 40,030.00 | 38,010.00 | 38,010.00 | 37,445.55 | -4.88% | 10,638 |
| Oct 16, 2025 | 38,630.00 | 40,520.00 | 38,300.00 | 39,960.00 | 39,366.59 | 4.33% | 22,651 |
| Oct 15, 2025 | 39,110.00 | 39,520.00 | 38,190.00 | 38,300.00 | 37,731.24 | -1.29% | 21,482 |