Blue Square Real Estate Ltd (TLV:BLSR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,990
+990 (2.61%)
Apr 28, 2026, 5:24 PM IDT
Blue Square Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37,800.00 | 38,360.00 | 37,180.00 | 38,000.00 | 38,000.00 | 0.53% | 10,498 |
| Apr 24, 2026 | 38,500.00 | 38,840.00 | 37,800.00 | 37,800.00 | 37,800.00 | -3.00% | 10,956 |
| Apr 23, 2026 | 38,850.00 | 38,990.00 | 38,200.00 | 38,970.00 | 38,970.00 | 0.31% | 11,603 |
| Apr 20, 2026 | 39,640.00 | 39,640.00 | 38,570.00 | 38,850.00 | 38,850.00 | -1.99% | 5,381 |
| Apr 17, 2026 | 37,890.00 | 39,660.00 | 37,890.00 | 39,640.00 | 39,640.00 | 4.62% | 7,433 |
| Apr 16, 2026 | 38,080.00 | 38,440.00 | 37,770.00 | 37,890.00 | 37,890.00 | -0.21% | 13,289 |
| Apr 15, 2026 | 38,080.00 | 38,600.00 | 37,820.00 | 37,970.00 | 37,970.00 | -1.63% | 8,297 |
| Apr 14, 2026 | 39,210.00 | 39,750.00 | 38,440.00 | 38,600.00 | 38,600.00 | -1.18% | 15,195 |
| Apr 13, 2026 | 39,700.00 | 39,700.00 | 38,280.00 | 39,060.00 | 39,060.00 | -1.93% | 10,027 |
| Apr 10, 2026 | 39,700.00 | 40,930.00 | 39,470.00 | 39,830.00 | 39,830.00 | -1.70% | 9,172 |
| Apr 9, 2026 | 39,150.00 | 40,520.00 | 39,150.00 | 40,520.00 | 39,700.27 | 3.50% | 70,954 |
| Apr 6, 2026 | 36,810.00 | 39,150.00 | 36,810.00 | 39,150.00 | 38,357.99 | 1.69% | 74,161 |
| Apr 3, 2026 | 40,090.00 | 40,490.00 | 38,290.00 | 38,500.00 | 37,721.14 | -1.10% | 28,226 |
| Mar 31, 2026 | 37,830.00 | 38,930.00 | 37,720.00 | 38,930.00 | 38,142.44 | 2.91% | 21,226 |
| Mar 30, 2026 | 40,880.00 | 40,880.00 | 37,640.00 | 37,830.00 | 37,064.69 | -3.74% | 24,674 |
| Mar 27, 2026 | 40,810.00 | 41,790.00 | 39,180.00 | 39,300.00 | 38,504.95 | -4.84% | 32,947 |
| Mar 26, 2026 | 41,400.00 | 41,770.00 | 40,000.00 | 41,300.00 | 40,464.49 | -0.22% | 30,659 |
| Mar 25, 2026 | 42,350.00 | 42,630.00 | 40,900.00 | 41,390.00 | 40,552.67 | -2.27% | 11,634 |
| Mar 24, 2026 | 42,400.00 | 42,860.00 | 41,330.00 | 42,350.00 | 41,493.25 | -0.12% | 20,941 |
| Mar 23, 2026 | 44,270.00 | 45,800.00 | 42,230.00 | 42,400.00 | 41,542.24 | -4.93% | 30,366 |
| Mar 20, 2026 | 44,290.00 | 45,040.00 | 43,700.00 | 44,600.00 | 43,697.73 | 0.70% | 178,081 |
| Mar 19, 2026 | 44,490.00 | 45,470.00 | 43,690.00 | 44,290.00 | 43,394.00 | -0.63% | 22,036 |
| Mar 18, 2026 | 43,830.00 | 45,410.00 | 43,830.00 | 44,570.00 | 43,668.34 | 1.69% | 10,171 |
| Mar 17, 2026 | 43,400.00 | 44,810.00 | 42,500.00 | 43,830.00 | 42,943.31 | 0.99% | 18,532 |
| Mar 16, 2026 | 44,600.00 | 44,650.00 | 43,080.00 | 43,400.00 | 42,522.01 | -1.92% | 13,298 |
| Mar 13, 2026 | 43,500.00 | 45,730.00 | 43,270.00 | 44,250.00 | 43,354.81 | -0.32% | 11,504 |
| Mar 12, 2026 | 46,410.00 | 46,470.00 | 44,210.00 | 44,390.00 | 43,491.98 | -4.35% | 12,262 |
| Mar 11, 2026 | 49,110.00 | 49,110.00 | 45,850.00 | 46,410.00 | 45,471.12 | -1.80% | 11,986 |
| Mar 10, 2026 | 47,570.00 | 48,100.00 | 46,800.00 | 47,260.00 | 46,303.92 | -0.46% | 12,149 |
| Mar 9, 2026 | 47,620.00 | 47,830.00 | 46,020.00 | 47,480.00 | 46,519.47 | -0.29% | 13,957 |
| Mar 6, 2026 | 46,960.00 | 48,460.00 | 46,670.00 | 47,620.00 | 46,656.64 | 1.41% | 10,435 |
| Mar 5, 2026 | 44,700.00 | 47,010.00 | 44,440.00 | 46,960.00 | 46,009.99 | 5.06% | 23,000 |
| Mar 4, 2026 | 46,000.00 | 46,000.00 | 44,420.00 | 44,700.00 | 43,795.71 | -0.67% | 13,716 |
| Mar 2, 2026 | 42,140.00 | 45,210.00 | 42,140.00 | 45,000.00 | 44,089.64 | 6.79% | 24,547 |
| Feb 27, 2026 | 41,560.00 | 42,350.00 | 40,590.00 | 42,140.00 | 41,287.50 | 1.40% | 29,138 |
| Feb 26, 2026 | 41,900.00 | 42,040.00 | 40,990.00 | 41,560.00 | 40,719.23 | -0.81% | 21,634 |
| Feb 25, 2026 | 42,450.00 | 42,740.00 | 41,110.00 | 41,900.00 | 41,052.35 | -0.78% | 19,031 |
| Feb 24, 2026 | 42,510.00 | 43,200.00 | 41,790.00 | 42,230.00 | 41,375.68 | -1.65% | 19,001 |
| Feb 23, 2026 | 43,210.00 | 43,330.00 | 41,840.00 | 42,940.00 | 42,071.31 | -0.62% | 40,117 |
| Feb 20, 2026 | 42,700.00 | 43,740.00 | 42,210.00 | 43,210.00 | 42,335.85 | 1.19% | 28,254 |
| Feb 19, 2026 | 43,010.00 | 43,110.00 | 41,710.00 | 42,700.00 | 41,836.17 | -0.72% | 13,923 |
| Feb 18, 2026 | 44,000.00 | 44,200.00 | 42,870.00 | 43,010.00 | 42,139.90 | -2.25% | 8,306 |
| Feb 17, 2026 | 44,550.00 | 44,840.00 | 43,760.00 | 44,000.00 | 43,109.87 | -1.23% | 8,605 |
| Feb 16, 2026 | 45,000.00 | 45,000.00 | 44,250.00 | 44,550.00 | 43,648.74 | 0.32% | 55,430 |
| Feb 13, 2026 | 45,060.00 | 45,060.00 | 43,830.00 | 44,410.00 | 43,511.58 | -1.46% | 4,542 |
| Feb 12, 2026 | 44,350.00 | 45,150.00 | 44,010.00 | 45,070.00 | 44,158.22 | 1.65% | 14,545 |
| Feb 11, 2026 | 44,990.00 | 45,020.00 | 44,090.00 | 44,340.00 | 43,442.99 | -0.98% | 10,278 |
| Feb 10, 2026 | 43,290.00 | 45,180.00 | 42,750.00 | 44,780.00 | 43,874.09 | 3.44% | 62,884 |
| Feb 9, 2026 | 43,970.00 | 44,440.00 | 43,130.00 | 43,290.00 | 42,414.23 | -1.05% | 23,727 |
| Feb 6, 2026 | 45,010.00 | 45,010.00 | 43,610.00 | 43,750.00 | 42,864.93 | -2.80% | 14,863 |
| Feb 5, 2026 | 45,730.00 | 46,040.00 | 44,700.00 | 45,010.00 | 44,099.44 | -1.57% | 256,206 |
| Feb 4, 2026 | 44,880.00 | 46,170.00 | 44,470.00 | 45,730.00 | 44,804.87 | 0.46% | 44,651 |
| Feb 3, 2026 | 46,000.00 | 46,360.00 | 44,850.00 | 45,520.00 | 44,599.12 | -1.04% | 15,481 |
| Feb 2, 2026 | 45,260.00 | 46,580.00 | 44,380.00 | 46,000.00 | 45,069.41 | 1.63% | 22,080 |
| Jan 30, 2026 | 45,740.00 | 45,740.00 | 44,890.00 | 45,260.00 | 44,344.38 | -1.05% | 11,676 |
| Jan 29, 2026 | 46,700.00 | 46,700.00 | 45,050.00 | 45,740.00 | 44,814.67 | -2.06% | 14,580 |
| Jan 28, 2026 | 47,150.00 | 47,910.00 | 46,540.00 | 46,700.00 | 45,755.25 | -0.95% | 13,373 |
| Jan 27, 2026 | 47,240.00 | 47,240.00 | 46,770.00 | 47,150.00 | 46,196.15 | -0.19% | 6,585 |
| Jan 26, 2026 | 46,460.00 | 47,240.00 | 45,900.00 | 47,240.00 | 46,284.32 | 1.68% | 14,259 |
| Jan 23, 2026 | 46,550.00 | 46,890.00 | 45,670.00 | 46,460.00 | 45,520.10 | 0.37% | 9,076 |
| Jan 22, 2026 | 45,800.00 | 46,300.00 | 45,410.00 | 46,290.00 | 45,353.54 | 1.07% | 10,100 |
| Jan 21, 2026 | 45,630.00 | 45,800.00 | 45,240.00 | 45,800.00 | 44,873.46 | 0.37% | 8,811 |
| Jan 20, 2026 | 45,700.00 | 46,040.00 | 44,550.00 | 45,630.00 | 44,706.90 | -0.15% | 10,307 |
| Jan 19, 2026 | 46,760.00 | 46,760.00 | 44,880.00 | 45,700.00 | 44,775.48 | -1.30% | 10,160 |
| Jan 16, 2026 | 45,840.00 | 46,530.00 | 45,840.00 | 46,300.00 | 45,363.34 | 1.51% | 16,357 |
| Jan 15, 2026 | 45,900.00 | 46,320.00 | 44,710.00 | 45,610.00 | 44,687.30 | -1.15% | 23,029 |
| Jan 14, 2026 | 45,590.00 | 46,820.00 | 45,530.00 | 46,140.00 | 45,206.58 | 1.21% | 17,405 |
| Jan 13, 2026 | 45,120.00 | 45,590.00 | 44,530.00 | 45,590.00 | 44,667.70 | 1.04% | 13,752 |
| Jan 12, 2026 | 43,880.00 | 45,360.00 | 43,620.00 | 45,120.00 | 44,207.21 | 2.85% | 15,217 |
| Jan 9, 2026 | 43,870.00 | 44,500.00 | 43,440.00 | 43,870.00 | 42,982.50 | - | 47,612 |
| Jan 8, 2026 | 44,170.00 | 44,300.00 | 43,460.00 | 43,870.00 | 42,982.50 | -0.68% | 8,251 |
| Jan 7, 2026 | 43,870.00 | 44,420.00 | 43,480.00 | 44,170.00 | 43,276.43 | 0.68% | 8,674 |
| Jan 6, 2026 | 43,500.00 | 44,380.00 | 43,060.00 | 43,870.00 | 42,982.50 | -0.66% | 29,782 |
| Jan 5, 2026 | 41,500.00 | 44,550.00 | 41,500.00 | 44,160.00 | 42,624.12 | 6.41% | 22,427 |
| Jan 1, 2026 | 39,600.00 | 41,500.00 | 39,120.00 | 41,500.00 | 40,056.63 | 4.80% | 60,557 |
| Dec 31, 2025 | 38,530.00 | 39,600.00 | 38,530.00 | 39,600.00 | 38,222.71 | 2.78% | 11,826 |
| Dec 30, 2025 | 38,300.00 | 38,910.00 | 38,040.00 | 38,530.00 | 37,189.93 | 0.44% | 10,729 |
| Dec 29, 2025 | 38,290.00 | 38,420.00 | 37,570.00 | 38,360.00 | 37,025.84 | 0.18% | 9,008 |
| Dec 28, 2025 | 37,410.00 | 38,770.00 | 37,170.00 | 38,290.00 | 36,958.28 | 2.35% | 3,615 |
| Dec 25, 2025 | 38,200.00 | 38,200.00 | 36,990.00 | 37,410.00 | 36,108.88 | -1.84% | 8,963 |
| Dec 24, 2025 | 37,290.00 | 38,190.00 | 37,290.00 | 38,110.00 | 36,784.54 | 2.20% | 9,580 |
| Dec 23, 2025 | 37,130.00 | 37,700.00 | 36,960.00 | 37,290.00 | 35,993.06 | 0.43% | 5,722 |
| Dec 22, 2025 | 37,190.00 | 37,410.00 | 36,890.00 | 37,130.00 | 35,838.62 | -0.16% | 7,184 |
| Dec 21, 2025 | 37,450.00 | 37,410.00 | 37,080.00 | 37,190.00 | 35,896.53 | -0.69% | 3,701 |
| Dec 18, 2025 | 37,470.00 | 37,780.00 | 37,090.00 | 37,450.00 | 36,147.49 | - | 28,658 |
| Dec 17, 2025 | 38,200.00 | 38,200.00 | 37,210.00 | 37,450.00 | 36,147.49 | -1.71% | 17,133 |
| Dec 16, 2025 | 37,200.00 | 38,260.00 | 37,130.00 | 38,100.00 | 36,774.88 | 2.42% | 13,964 |
| Dec 15, 2025 | 37,900.00 | 38,000.00 | 36,470.00 | 37,200.00 | 35,906.19 | -1.85% | 57,799 |
| Dec 14, 2025 | 37,750.00 | 38,010.00 | 37,200.00 | 37,900.00 | 36,581.84 | 0.40% | 1,541 |
| Dec 11, 2025 | 37,350.00 | 38,140.00 | 37,320.00 | 37,750.00 | 36,437.06 | 1.07% | 10,502 |
| Dec 10, 2025 | 37,460.00 | 37,680.00 | 36,160.00 | 37,350.00 | 36,050.97 | -0.29% | 8,844 |
| Dec 9, 2025 | 37,890.00 | 38,050.00 | 37,170.00 | 37,460.00 | 36,157.14 | -1.24% | 5,809 |
| Dec 8, 2025 | 37,360.00 | 38,150.00 | 37,360.00 | 37,930.00 | 36,610.80 | 0.08% | 4,617 |
| Dec 7, 2025 | 38,100.00 | 38,100.00 | 37,550.00 | 37,900.00 | 36,581.84 | -0.52% | 3,738 |
| Dec 4, 2025 | 38,960.00 | 38,960.00 | 37,550.00 | 38,100.00 | 36,774.88 | -2.21% | 10,923 |
| Dec 3, 2025 | 38,520.00 | 39,000.00 | 38,140.00 | 38,960.00 | 37,604.97 | 1.14% | 8,608 |
| Dec 2, 2025 | 38,520.00 | 38,860.00 | 37,980.00 | 38,520.00 | 37,180.28 | - | 8,375 |
| Dec 1, 2025 | 39,250.00 | 39,250.00 | 38,080.00 | 38,520.00 | 37,180.28 | -1.86% | 6,709 |
| Nov 30, 2025 | 39,090.00 | 39,760.00 | 38,760.00 | 39,250.00 | 37,884.89 | 0.41% | 5,641 |
| Nov 27, 2025 | 39,570.00 | 39,630.00 | 38,510.00 | 39,090.00 | 37,730.45 | -1.16% | 8,960 |