Blue Square Real Estate Ltd (TLV:BLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,100
-860 (-2.21%)
At close: Dec 4, 2025
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38,960.00 | 38,960.00 | 37,550.00 | 38,100.00 | 38,100.00 | -2.21% | 10,923 |
| Dec 3, 2025 | 38,520.00 | 39,000.00 | 38,140.00 | 38,960.00 | 38,960.00 | 1.14% | 8,608 |
| Dec 2, 2025 | 38,520.00 | 38,860.00 | 37,980.00 | 38,520.00 | 38,520.00 | - | 8,375 |
| Dec 1, 2025 | 39,250.00 | 39,250.00 | 38,080.00 | 38,520.00 | 38,520.00 | -1.86% | 6,709 |
| Nov 30, 2025 | 39,090.00 | 39,760.00 | 38,760.00 | 39,250.00 | 39,250.00 | 0.41% | 5,641 |
| Nov 27, 2025 | 39,570.00 | 39,630.00 | 38,510.00 | 39,090.00 | 39,090.00 | -1.16% | 8,960 |
| Nov 26, 2025 | 39,320.00 | 39,760.00 | 39,030.00 | 39,550.00 | 39,550.00 | 0.58% | 9,127 |
| Nov 25, 2025 | 39,800.00 | 40,120.00 | 39,100.00 | 39,320.00 | 39,320.00 | -1.21% | 4,943 |
| Nov 24, 2025 | 38,350.00 | 39,800.00 | 38,350.00 | 39,800.00 | 39,800.00 | 3.78% | 18,310 |
| Nov 23, 2025 | 39,010.00 | 39,160.00 | 38,100.00 | 38,350.00 | 38,350.00 | -2.49% | 3,656 |
| Nov 20, 2025 | 39,770.00 | 40,130.00 | 38,580.00 | 39,330.00 | 39,330.00 | -1.11% | 7,524 |
| Nov 19, 2025 | 39,520.00 | 40,290.00 | 38,520.00 | 39,770.00 | 39,770.00 | 0.63% | 10,629 |
| Nov 18, 2025 | 39,800.00 | 40,370.00 | 38,610.00 | 39,520.00 | 39,520.00 | -2.78% | 5,909 |
| Nov 17, 2025 | 41,120.00 | 41,650.00 | 40,290.00 | 40,650.00 | 40,650.00 | -1.14% | 6,227 |
| Nov 16, 2025 | 41,290.00 | 41,290.00 | 40,610.00 | 41,120.00 | 41,120.00 | 1.01% | 3,146 |
| Nov 13, 2025 | 40,490.00 | 40,990.00 | 40,180.00 | 40,710.00 | 40,710.00 | 0.54% | 8,125 |
| Nov 12, 2025 | 39,760.00 | 40,620.00 | 39,490.00 | 40,490.00 | 40,490.00 | 2.56% | 11,551 |
| Nov 11, 2025 | 39,740.00 | 40,180.00 | 39,160.00 | 39,480.00 | 39,480.00 | -0.65% | 6,524 |
| Nov 10, 2025 | 39,000.00 | 39,870.00 | 39,000.00 | 39,740.00 | 39,740.00 | 1.90% | 16,766 |
| Nov 9, 2025 | 39,590.00 | 39,600.00 | 38,960.00 | 39,000.00 | 39,000.00 | - | 5,726 |
| Nov 6, 2025 | 39,840.00 | 40,040.00 | 38,990.00 | 39,000.00 | 39,000.00 | -2.11% | 210,796 |
| Nov 5, 2025 | 38,940.00 | 39,990.00 | 38,480.00 | 39,840.00 | 39,840.00 | 2.31% | 18,633 |
| Nov 4, 2025 | 39,000.00 | 39,380.00 | 37,830.00 | 38,940.00 | 38,940.00 | -0.15% | 16,420 |
| Nov 3, 2025 | 40,230.00 | 40,520.00 | 38,710.00 | 39,000.00 | 39,000.00 | -3.01% | 21,552 |
| Nov 2, 2025 | 39,890.00 | 40,740.00 | 39,260.00 | 40,210.00 | 40,210.00 | 2.06% | 5,649 |
| Oct 30, 2025 | 39,170.00 | 39,970.00 | 38,810.00 | 39,400.00 | 39,400.00 | - | 15,868 |
| Oct 29, 2025 | 39,790.00 | 40,110.00 | 38,910.00 | 39,400.00 | 39,400.00 | 1.03% | 31,075 |
| Oct 28, 2025 | 39,280.00 | 39,630.00 | 38,730.00 | 39,000.00 | 39,000.00 | -0.74% | 15,127 |
| Oct 27, 2025 | 41,210.00 | 41,220.00 | 39,290.00 | 39,290.00 | 39,290.00 | -4.66% | 23,496 |
| Oct 26, 2025 | 40,800.00 | 41,210.00 | 40,090.00 | 41,210.00 | 41,210.00 | 1.00% | 5,157 |
| Oct 23, 2025 | 39,300.00 | 41,050.00 | 39,270.00 | 40,800.00 | 40,800.00 | 3.82% | 18,241 |
| Oct 22, 2025 | 38,360.00 | 39,860.00 | 38,280.00 | 39,300.00 | 39,300.00 | 2.45% | 8,424 |
| Oct 21, 2025 | 38,530.00 | 39,280.00 | 38,000.00 | 38,360.00 | 38,360.00 | -0.44% | 6,327 |
| Oct 20, 2025 | 39,090.00 | 39,440.00 | 38,360.00 | 38,530.00 | 38,530.00 | 1.37% | 7,412 |
| Oct 19, 2025 | 39,960.00 | 40,030.00 | 38,010.00 | 38,010.00 | 38,010.00 | -4.88% | 10,638 |
| Oct 16, 2025 | 38,630.00 | 40,520.00 | 38,300.00 | 39,960.00 | 39,960.00 | 4.33% | 22,651 |
| Oct 15, 2025 | 39,110.00 | 39,520.00 | 38,190.00 | 38,300.00 | 38,300.00 | -1.29% | 21,482 |
| Oct 12, 2025 | 38,970.00 | 39,590.00 | 38,340.00 | 38,800.00 | 38,800.00 | -1.17% | 7,143 |
| Oct 9, 2025 | 36,810.00 | 39,260.00 | 36,810.00 | 39,260.00 | 39,260.00 | 6.66% | 17,658 |
| Oct 8, 2025 | 35,650.00 | 36,980.00 | 35,050.00 | 36,810.00 | 36,810.00 | 3.25% | 7,765 |
| Oct 5, 2025 | 36,180.00 | 38,120.00 | 35,480.00 | 35,650.00 | 35,650.00 | -1.46% | 6,181 |
| Sep 30, 2025 | 35,090.00 | 36,600.00 | 35,090.00 | 36,180.00 | 36,180.00 | 3.61% | 10,708 |
| Sep 29, 2025 | 36,330.00 | 36,330.00 | 34,660.00 | 34,920.00 | 34,920.00 | -1.36% | 21,538 |
| Sep 28, 2025 | 33,750.00 | 35,770.00 | 33,750.00 | 35,400.00 | 35,400.00 | 4.89% | 8,061 |
| Sep 25, 2025 | 34,000.00 | 34,440.00 | 33,590.00 | 33,750.00 | 33,750.00 | 0.93% | 10,845 |
| Sep 21, 2025 | 33,950.00 | 34,230.00 | 33,100.00 | 33,440.00 | 33,440.00 | -1.50% | 3,767 |
| Sep 18, 2025 | 33,210.00 | 34,300.00 | 33,210.00 | 33,950.00 | 33,950.00 | 2.23% | 12,440 |
| Sep 17, 2025 | 34,000.00 | 34,520.00 | 33,010.00 | 33,210.00 | 33,210.00 | -2.32% | 13,475 |
| Sep 16, 2025 | 34,700.00 | 34,710.00 | 33,720.00 | 34,000.00 | 34,000.00 | -2.75% | 13,034 |
| Sep 15, 2025 | 35,310.00 | 35,960.00 | 34,350.00 | 34,960.00 | 34,960.00 | -0.99% | 7,724 |
| Sep 14, 2025 | 35,890.00 | 36,530.00 | 35,050.00 | 35,310.00 | 35,310.00 | -1.62% | 2,579 |
| Sep 11, 2025 | 36,240.00 | 36,690.00 | 34,990.00 | 35,890.00 | 35,890.00 | -4.22% | 11,332 |
| Sep 10, 2025 | 37,990.00 | 38,490.00 | 37,230.00 | 37,470.00 | 36,240.41 | -1.37% | 22,510 |
| Sep 9, 2025 | 38,400.00 | 38,630.00 | 37,720.00 | 37,990.00 | 36,743.34 | -1.07% | 7,869 |
| Sep 8, 2025 | 38,730.00 | 39,000.00 | 37,930.00 | 38,400.00 | 37,139.89 | -0.83% | 5,883 |
| Sep 7, 2025 | 37,890.00 | 38,720.00 | 37,460.00 | 38,720.00 | 37,449.39 | 3.25% | 4,695 |
| Sep 4, 2025 | 35,950.00 | 37,740.00 | 35,950.00 | 37,500.00 | 36,269.42 | 3.65% | 9,750 |
| Sep 3, 2025 | 36,200.00 | 37,150.00 | 35,960.00 | 36,180.00 | 34,992.74 | 0.22% | 4,974 |
| Sep 2, 2025 | 37,500.00 | 37,520.00 | 36,020.00 | 36,100.00 | 34,915.36 | -3.73% | 4,444 |
| Sep 1, 2025 | 37,420.00 | 37,910.00 | 36,700.00 | 37,500.00 | 36,269.42 | 0.21% | 4,352 |
| Aug 31, 2025 | 37,730.00 | 38,400.00 | 37,210.00 | 37,420.00 | 36,192.05 | -0.82% | 2,017 |
| Aug 28, 2025 | 39,210.00 | 39,790.00 | 37,500.00 | 37,730.00 | 36,491.88 | -4.21% | 6,370 |
| Aug 27, 2025 | 38,680.00 | 39,390.00 | 38,520.00 | 39,390.00 | 38,097.40 | 1.84% | 9,058 |
| Aug 26, 2025 | 38,390.00 | 38,680.00 | 37,700.00 | 38,680.00 | 37,410.70 | 0.76% | 9,570 |
| Aug 25, 2025 | 39,600.00 | 39,600.00 | 37,980.00 | 38,390.00 | 37,130.22 | -3.06% | 6,158 |
| Aug 24, 2025 | 37,640.00 | 39,840.00 | 37,640.00 | 39,600.00 | 38,300.51 | 5.74% | 3,076 |
| Aug 21, 2025 | 38,190.00 | 38,440.00 | 37,420.00 | 37,450.00 | 36,221.06 | -1.94% | 3,997 |
| Aug 20, 2025 | 38,680.00 | 38,680.00 | 37,840.00 | 38,190.00 | 36,936.78 | -1.27% | 3,441 |
| Aug 19, 2025 | 37,650.00 | 39,080.00 | 37,640.00 | 38,680.00 | 37,410.70 | 2.74% | 9,444 |
| Aug 18, 2025 | 37,750.00 | 38,280.00 | 37,290.00 | 37,650.00 | 36,414.50 | -0.26% | 4,410 |
| Aug 17, 2025 | 37,140.00 | 38,010.00 | 37,010.00 | 37,750.00 | 36,511.22 | 1.64% | 1,763 |
| Aug 14, 2025 | 36,130.00 | 37,500.00 | 36,080.00 | 37,140.00 | 35,921.24 | 2.80% | 9,189 |
| Aug 13, 2025 | 35,140.00 | 36,390.00 | 35,140.00 | 36,130.00 | 34,944.38 | 2.82% | 5,644 |
| Aug 12, 2025 | 35,760.00 | 36,390.00 | 35,140.00 | 35,140.00 | 33,986.87 | -2.90% | 5,172 |
| Aug 11, 2025 | 36,970.00 | 36,970.00 | 35,730.00 | 36,190.00 | 35,002.41 | -0.14% | 7,635 |
| Aug 10, 2025 | 35,810.00 | 37,010.00 | 35,800.00 | 36,240.00 | 35,050.77 | 1.20% | 5,066 |
| Aug 7, 2025 | 36,000.00 | 36,330.00 | 35,780.00 | 35,810.00 | 34,634.88 | -0.53% | 62,676 |
| Aug 6, 2025 | 36,010.00 | 36,760.00 | 35,720.00 | 36,000.00 | 34,818.65 | -0.03% | 8,112 |
| Aug 5, 2025 | 36,950.00 | 37,150.00 | 35,900.00 | 36,010.00 | 34,828.32 | -2.54% | 17,383 |
| Aug 4, 2025 | 38,690.00 | 38,690.00 | 36,950.00 | 36,950.00 | 35,737.47 | -4.87% | 10,509 |
| Jul 31, 2025 | 37,800.00 | 39,100.00 | 37,800.00 | 38,840.00 | 37,565.45 | 2.75% | 6,194 |
| Jul 30, 2025 | 38,890.00 | 38,890.00 | 37,800.00 | 37,800.00 | 36,559.58 | -2.80% | 4,402 |
| Jul 29, 2025 | 38,920.00 | 39,480.00 | 38,410.00 | 38,890.00 | 37,613.81 | -0.08% | 4,685 |
| Jul 28, 2025 | 38,070.00 | 40,220.00 | 38,070.00 | 38,920.00 | 37,642.83 | 2.23% | 8,377 |
| Jul 27, 2025 | 39,510.00 | 40,000.00 | 38,070.00 | 38,070.00 | 36,820.72 | -3.91% | 4,206 |
| Jul 24, 2025 | 39,490.00 | 40,300.00 | 38,930.00 | 39,620.00 | 38,319.85 | 0.58% | 6,094 |
| Jul 23, 2025 | 39,100.00 | 40,050.00 | 38,000.00 | 39,390.00 | 38,097.40 | 0.74% | 8,377 |
| Jul 22, 2025 | 40,350.00 | 40,600.00 | 39,100.00 | 39,100.00 | 37,816.92 | -3.10% | 13,886 |
| Jul 21, 2025 | 40,000.00 | 40,350.00 | 39,500.00 | 40,350.00 | 39,025.90 | 0.88% | 7,370 |
| Jul 20, 2025 | 40,060.00 | 40,580.00 | 39,600.00 | 40,000.00 | 38,687.38 | -0.15% | 2,259 |
| Jul 17, 2025 | 40,060.00 | 41,170.00 | 39,800.00 | 40,060.00 | 38,745.42 | - | 32,031 |
| Jul 16, 2025 | 40,130.00 | 40,850.00 | 39,800.00 | 40,060.00 | 38,745.42 | -0.17% | 7,454 |
| Jul 15, 2025 | 39,800.00 | 41,340.00 | 39,770.00 | 40,130.00 | 38,813.12 | 0.83% | 13,434 |
| Jul 14, 2025 | 39,600.00 | 40,750.00 | 39,570.00 | 39,800.00 | 38,493.95 | 0.51% | 9,124 |
| Jul 13, 2025 | 42,000.00 | 42,000.00 | 39,600.00 | 39,600.00 | 38,300.51 | -5.71% | 2,586 |
| Jul 10, 2025 | 42,160.00 | 42,160.00 | 41,060.00 | 42,000.00 | 40,621.75 | - | 7,583 |
| Jul 9, 2025 | 42,010.00 | 42,520.00 | 41,620.00 | 42,000.00 | 40,621.75 | -0.14% | 9,616 |
| Jul 8, 2025 | 41,840.00 | 42,220.00 | 40,790.00 | 42,060.00 | 40,679.78 | 0.14% | 10,923 |
| Jul 7, 2025 | 42,890.00 | 42,890.00 | 41,410.00 | 42,000.00 | 40,621.75 | -2.08% | 8,938 |
| Jul 6, 2025 | 41,880.00 | 42,990.00 | 40,420.00 | 42,890.00 | 41,482.55 | 2.41% | 3,136 |