Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 86,630
-3,260 (-3.63%)
At close: Mar 9, 2026
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91,030.00 | 91,170.00 | 83,550.00 | 86,630.00 | 86,630.00 | -3.63% | 61,176 |
| Mar 6, 2026 | 93,500.00 | 94,470.00 | 88,150.00 | 89,890.00 | 89,890.00 | -3.60% | 34,458 |
| Mar 5, 2026 | 88,000.00 | 93,250.00 | 88,000.00 | 93,250.00 | 93,250.00 | 5.97% | 40,877 |
| Mar 4, 2026 | 88,900.00 | 91,330.00 | 86,160.00 | 88,000.00 | 88,000.00 | -0.02% | 49,214 |
| Mar 2, 2026 | 83,010.00 | 89,000.00 | 83,010.00 | 88,020.00 | 88,020.00 | 9.89% | 65,718 |
| Feb 27, 2026 | 79,990.00 | 80,920.00 | 77,050.00 | 80,100.00 | 80,100.00 | 0.98% | 19,061 |
| Feb 26, 2026 | 79,210.00 | 80,280.00 | 77,000.00 | 79,320.00 | 79,320.00 | 0.14% | 24,546 |
| Feb 25, 2026 | 80,670.00 | 82,620.00 | 78,140.00 | 79,210.00 | 79,210.00 | -2.21% | 31,026 |
| Feb 24, 2026 | 84,050.00 | 84,050.00 | 80,130.00 | 81,000.00 | 81,000.00 | -3.63% | 19,791 |
| Feb 23, 2026 | 84,820.00 | 84,820.00 | 79,050.00 | 84,050.00 | 84,050.00 | -0.93% | 34,630 |
| Feb 20, 2026 | 84,000.00 | 85,000.00 | 80,810.00 | 84,840.00 | 84,840.00 | 4.01% | 33,380 |
| Feb 19, 2026 | 84,460.00 | 84,900.00 | 80,530.00 | 81,570.00 | 81,570.00 | -3.12% | 43,178 |
| Feb 18, 2026 | 80,500.00 | 84,470.00 | 79,960.00 | 84,200.00 | 84,200.00 | 4.96% | 42,059 |
| Feb 17, 2026 | 77,500.00 | 81,320.00 | 77,000.00 | 80,220.00 | 80,220.00 | 3.51% | 78,429 |
| Feb 16, 2026 | 73,340.00 | 77,600.00 | 72,990.00 | 77,500.00 | 77,500.00 | 6.51% | 36,565 |
| Feb 13, 2026 | 72,550.00 | 73,590.00 | 70,970.00 | 72,760.00 | 72,760.00 | 0.29% | 19,051 |
| Feb 12, 2026 | 70,440.00 | 73,250.00 | 70,000.00 | 72,550.00 | 72,550.00 | 3.00% | 49,545 |
| Feb 11, 2026 | 72,600.00 | 73,340.00 | 69,500.00 | 70,440.00 | 70,440.00 | -4.42% | 44,788 |
| Feb 10, 2026 | 72,470.00 | 74,640.00 | 72,200.00 | 73,700.00 | 73,700.00 | 1.70% | 37,945 |
| Feb 9, 2026 | 72,500.00 | 74,030.00 | 71,220.00 | 72,470.00 | 72,470.00 | -0.04% | 28,935 |
| Feb 6, 2026 | 73,660.00 | 74,000.00 | 69,220.00 | 72,500.00 | 72,500.00 | -1.57% | 27,338 |
| Feb 5, 2026 | 73,600.00 | 75,750.00 | 69,900.00 | 73,660.00 | 73,660.00 | -0.05% | 127,808 |
| Feb 4, 2026 | 76,740.00 | 76,780.00 | 73,620.00 | 73,700.00 | 73,700.00 | -3.96% | 30,435 |
| Feb 3, 2026 | 77,000.00 | 78,610.00 | 75,070.00 | 76,740.00 | 76,740.00 | -0.34% | 36,257 |
| Feb 2, 2026 | 77,880.00 | 77,880.00 | 75,000.00 | 77,000.00 | 77,000.00 | -1.79% | 34,471 |
| Jan 30, 2026 | 81,320.00 | 81,890.00 | 77,400.00 | 78,400.00 | 78,400.00 | -3.59% | 17,987 |
| Jan 29, 2026 | 82,930.00 | 83,740.00 | 80,000.00 | 81,320.00 | 81,320.00 | -1.94% | 40,761 |
| Jan 28, 2026 | 83,360.00 | 84,010.00 | 81,360.00 | 82,930.00 | 82,930.00 | -0.68% | 37,453 |
| Jan 27, 2026 | 84,480.00 | 85,400.00 | 83,080.00 | 83,500.00 | 83,500.00 | -0.60% | 29,719 |
| Jan 26, 2026 | 82,350.00 | 84,000.00 | 81,700.00 | 84,000.00 | 84,000.00 | 2.70% | 26,719 |
| Jan 23, 2026 | 82,290.00 | 82,290.00 | 81,030.00 | 81,790.00 | 81,790.00 | -0.01% | 26,458 |
| Jan 22, 2026 | 82,100.00 | 82,980.00 | 81,140.00 | 81,800.00 | 81,800.00 | -0.37% | 36,183 |
| Jan 21, 2026 | 82,800.00 | 83,790.00 | 81,000.00 | 82,100.00 | 82,100.00 | -0.85% | 22,173 |
| Jan 20, 2026 | 83,000.00 | 83,000.00 | 79,880.00 | 82,800.00 | 82,800.00 | 0.01% | 31,709 |
| Jan 19, 2026 | 82,380.00 | 84,040.00 | 81,400.00 | 82,790.00 | 82,790.00 | 0.50% | 39,180 |
| Jan 16, 2026 | 83,390.00 | 83,390.00 | 81,150.00 | 82,380.00 | 82,380.00 | -0.74% | 18,705 |
| Jan 15, 2026 | 82,000.00 | 83,500.00 | 80,900.00 | 82,990.00 | 82,990.00 | 1.02% | 36,774 |
| Jan 14, 2026 | 82,880.00 | 83,750.00 | 80,610.00 | 82,150.00 | 82,150.00 | -0.44% | 72,910 |
| Jan 13, 2026 | 83,040.00 | 85,500.00 | 80,560.00 | 82,510.00 | 82,510.00 | 0.36% | 80,369 |
| Jan 12, 2026 | 81,100.00 | 82,310.00 | 79,500.00 | 82,210.00 | 82,210.00 | 0.59% | 41,815 |
| Jan 9, 2026 | 84,510.00 | 84,510.00 | 80,360.00 | 81,730.00 | 81,730.00 | -4.40% | 27,327 |
| Jan 8, 2026 | 85,240.00 | 86,360.00 | 83,800.00 | 85,490.00 | 85,490.00 | 2.27% | 47,398 |
| Jan 7, 2026 | 82,310.00 | 83,900.00 | 76,000.00 | 83,590.00 | 83,590.00 | 1.56% | 32,551 |
| Jan 6, 2026 | 80,740.00 | 82,500.00 | 80,720.00 | 82,310.00 | 82,310.00 | 0.94% | 40,586 |
| Jan 5, 2026 | 76,990.00 | 81,540.00 | 70,990.00 | 81,540.00 | 81,540.00 | 5.91% | 52,017 |
| Jan 1, 2026 | 74,990.00 | 77,870.00 | 74,300.00 | 76,990.00 | 76,990.00 | 2.65% | 19,671 |
| Dec 31, 2025 | 75,000.00 | 75,000.00 | 72,780.00 | 75,000.00 | 75,000.00 | 0.13% | 40,409 |
| Dec 30, 2025 | 71,900.00 | 74,920.00 | 71,850.00 | 74,900.00 | 74,900.00 | 4.61% | 43,734 |
| Dec 29, 2025 | 71,890.00 | 72,840.00 | 71,010.00 | 71,600.00 | 71,600.00 | -0.44% | 18,885 |
| Dec 28, 2025 | 72,700.00 | 72,800.00 | 70,870.00 | 71,920.00 | 71,920.00 | -1.07% | 14,284 |
| Dec 25, 2025 | 72,240.00 | 72,700.00 | 70,100.00 | 72,700.00 | 72,700.00 | -0.14% | 14,351 |
| Dec 24, 2025 | 73,020.00 | 74,000.00 | 71,500.00 | 72,800.00 | 72,800.00 | -0.30% | 20,413 |
| Dec 23, 2025 | 70,150.00 | 74,680.00 | 70,050.00 | 73,020.00 | 73,020.00 | 3.24% | 17,737 |
| Dec 22, 2025 | 69,630.00 | 71,020.00 | 68,720.00 | 70,730.00 | 70,730.00 | 1.58% | 19,130 |
| Dec 21, 2025 | 69,980.00 | 70,100.00 | 68,500.00 | 69,630.00 | 69,630.00 | 0.91% | 10,404 |
| Dec 18, 2025 | 65,190.00 | 69,330.00 | 64,160.00 | 69,000.00 | 69,000.00 | 5.84% | 36,299 |
| Dec 17, 2025 | 62,710.00 | 65,480.00 | 62,710.00 | 65,190.00 | 65,190.00 | 3.94% | 35,530 |
| Dec 16, 2025 | 62,240.00 | 64,000.00 | 61,840.00 | 62,720.00 | 62,720.00 | 1.11% | 17,441 |
| Dec 15, 2025 | 63,590.00 | 63,800.00 | 62,030.00 | 62,030.00 | 62,030.00 | -1.93% | 10,907 |
| Dec 14, 2025 | 64,000.00 | 64,000.00 | 62,200.00 | 63,250.00 | 63,250.00 | -1.36% | 4,796 |
| Dec 11, 2025 | 60,390.00 | 64,120.00 | 60,390.00 | 64,120.00 | 64,120.00 | 6.16% | 22,718 |
| Dec 10, 2025 | 61,580.00 | 61,580.00 | 60,000.00 | 60,400.00 | 60,400.00 | -1.15% | 16,769 |
| Dec 9, 2025 | 61,500.00 | 62,000.00 | 60,810.00 | 61,100.00 | 61,100.00 | -0.65% | 14,322 |
| Dec 8, 2025 | 61,690.00 | 62,990.00 | 60,100.00 | 61,500.00 | 61,500.00 | -0.65% | 17,047 |
| Dec 7, 2025 | 62,690.00 | 63,320.00 | 61,620.00 | 61,900.00 | 61,900.00 | -1.26% | 7,872 |
| Dec 4, 2025 | 63,580.00 | 63,710.00 | 62,300.00 | 62,690.00 | 62,690.00 | -1.40% | 22,158 |
| Dec 3, 2025 | 63,100.00 | 64,370.00 | 62,000.00 | 63,580.00 | 63,580.00 | 0.76% | 23,574 |
| Dec 2, 2025 | 64,410.00 | 64,470.00 | 62,750.00 | 63,100.00 | 63,100.00 | -2.03% | 63,802 |
| Dec 1, 2025 | 64,000.00 | 65,430.00 | 62,560.00 | 64,410.00 | 64,410.00 | 0.64% | 14,292 |
| Nov 30, 2025 | 61,760.00 | 64,190.00 | 61,760.00 | 64,000.00 | 64,000.00 | 3.63% | 11,100 |
| Nov 27, 2025 | 60,000.00 | 61,760.00 | 59,200.00 | 61,760.00 | 61,760.00 | 1.10% | 40,757 |
| Nov 26, 2025 | 61,050.00 | 62,180.00 | 60,510.00 | 61,090.00 | 61,090.00 | 0.07% | 16,731 |
| Nov 25, 2025 | 60,490.00 | 63,070.00 | 59,000.00 | 61,050.00 | 61,050.00 | 0.64% | 36,130 |
| Nov 24, 2025 | 61,510.00 | 61,700.00 | 59,910.00 | 60,660.00 | 60,660.00 | -2.15% | 40,988 |
| Nov 23, 2025 | 63,180.00 | 63,210.00 | 61,610.00 | 61,990.00 | 61,990.00 | -2.38% | 14,847 |
| Nov 20, 2025 | 62,000.00 | 64,230.00 | 60,770.00 | 63,500.00 | 63,500.00 | 2.42% | 35,951 |
| Nov 19, 2025 | 64,050.00 | 65,000.00 | 61,040.00 | 62,000.00 | 62,000.00 | -3.13% | 40,652 |
| Nov 18, 2025 | 65,550.00 | 66,190.00 | 63,490.00 | 64,000.00 | 64,000.00 | -2.36% | 20,570 |
| Nov 17, 2025 | 66,600.00 | 66,600.00 | 64,450.00 | 65,550.00 | 65,550.00 | -1.58% | 29,593 |
| Nov 16, 2025 | 64,270.00 | 66,850.00 | 64,270.00 | 66,600.00 | 66,600.00 | 3.63% | 8,302 |
| Nov 13, 2025 | 65,000.00 | 65,990.00 | 63,740.00 | 64,270.00 | 64,270.00 | -1.12% | 15,202 |
| Nov 12, 2025 | 65,510.00 | 65,510.00 | 62,500.00 | 65,000.00 | 65,000.00 | -0.78% | 43,952 |
| Nov 11, 2025 | 67,350.00 | 68,200.00 | 63,200.00 | 65,510.00 | 65,510.00 | -2.73% | 14,116 |
| Nov 10, 2025 | 67,500.00 | 68,070.00 | 67,000.00 | 67,350.00 | 67,350.00 | - | 13,831 |
| Nov 9, 2025 | 66,520.00 | 67,490.00 | 66,510.00 | 67,350.00 | 67,350.00 | 1.25% | 11,356 |
| Nov 6, 2025 | 67,200.00 | 67,910.00 | 65,800.00 | 66,520.00 | 66,520.00 | -1.01% | 181,528 |
| Nov 5, 2025 | 66,010.00 | 67,520.00 | 64,690.00 | 67,200.00 | 67,200.00 | 1.80% | 18,604 |
| Nov 4, 2025 | 67,660.00 | 68,500.00 | 66,010.00 | 66,010.00 | 66,010.00 | -2.44% | 19,528 |
| Nov 3, 2025 | 68,720.00 | 69,100.00 | 67,010.00 | 67,660.00 | 67,660.00 | -1.54% | 23,559 |
| Nov 2, 2025 | 67,440.00 | 69,360.00 | 66,250.00 | 68,720.00 | 68,720.00 | 1.88% | 9,506 |
| Oct 30, 2025 | 68,090.00 | 68,660.00 | 66,890.00 | 67,450.00 | 67,450.00 | -0.94% | 19,589 |
| Oct 29, 2025 | 66,100.00 | 68,300.00 | 65,800.00 | 68,090.00 | 68,090.00 | 3.01% | 17,478 |
| Oct 28, 2025 | 67,680.00 | 67,680.00 | 65,320.00 | 66,100.00 | 66,100.00 | -2.33% | 21,003 |
| Oct 27, 2025 | 68,350.00 | 69,300.00 | 67,680.00 | 67,680.00 | 67,680.00 | -0.98% | 18,095 |
| Oct 26, 2025 | 70,000.00 | 70,000.00 | 68,000.00 | 68,350.00 | 68,350.00 | -2.64% | 11,143 |
| Oct 23, 2025 | 72,000.00 | 72,680.00 | 70,200.00 | 70,200.00 | 70,200.00 | -3.43% | 21,813 |
| Oct 22, 2025 | 72,010.00 | 73,990.00 | 72,010.00 | 72,690.00 | 72,690.00 | 0.44% | 15,091 |
| Oct 21, 2025 | 72,060.00 | 74,000.00 | 70,700.00 | 72,370.00 | 72,370.00 | 0.43% | 26,645 |
| Oct 20, 2025 | 71,300.00 | 73,700.00 | 71,300.00 | 72,060.00 | 72,060.00 | 0.64% | 21,288 |
| Oct 19, 2025 | 73,700.00 | 73,700.00 | 69,000.00 | 71,600.00 | 71,600.00 | -2.85% | 18,129 |