U.S. Markets closed

Blue Square Real Estate Ltd. (BLSR.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
17,960.00-400.00 (-2.18%)
At close: 5:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017181.60184.00178.00179.00179.005,264
May 24, 2017184.00185.00183.20183.60183.609,734
May 23, 2017183.60185.20182.80184.00184.0021,916
May 22, 2017175.70183.60174.40182.00182.0023,127
May 21, 2017172.90177.70172.90175.70175.704,681
May 18, 2017175.00175.60172.80172.80172.809,752
May 17, 2017185.10185.10176.60177.00177.0014,779
May 16, 2017187.00188.70183.50184.90184.906,001
May 15, 2017186.20189.80185.10186.00186.0016,678
May 14, 2017185.50185.90183.10184.40184.4024,684
May 11, 2017180.40183.00177.40182.90182.905,715
May 10, 2017177.80180.90177.70180.40180.406,498
May 09, 2017177.20178.40173.90177.80177.805,465
May 08, 2017177.40177.40173.70174.80174.809,636
May 07, 2017170.50177.40168.80177.40177.407,477
May 04, 20170.000.000.000.000.00-
May 03, 2017170.10172.20168.20168.30168.306,774
Apr 30, 2017170.10170.50167.10170.10170.106,052
Apr 27, 2017171.40171.40166.80170.10170.1011,593
Apr 26, 2017178.10178.20172.90174.30174.305,864
Apr 25, 2017173.90177.40173.90176.80176.8011,705
Apr 24, 2017171.40174.00171.00173.90173.909,151
Apr 23, 2017171.20172.80168.30170.30170.309,130
Apr 20, 2017175.40177.20170.70172.30172.307,043
Apr 19, 2017176.50179.10173.50175.30175.303,234
Apr 18, 2017178.40180.00176.00176.50176.503,600
Apr 13, 2017180.60180.90177.90178.40178.402,075
Apr 12, 2017178.20181.90178.20180.60180.601,127
Apr 09, 2017178.30179.50177.00178.20178.202,424
Apr 06, 2017184.00184.00178.30180.40180.408,937
Apr 05, 2017181.50184.10182.10184.10184.1014,510
Apr 04, 2017177.80182.60178.60181.50181.5052,003
Apr 03, 2017174.50181.40177.20177.80177.8013,512
Apr 02, 2017172.30175.40171.00174.50174.5012,275
Mar 30, 2017162.10171.70161.50170.00170.0091,734
Mar 29, 2017162.00166.40162.00162.10162.106,830
Mar 28, 2017161.00163.50159.80162.70162.704,172
Mar 27, 2017162.00163.70160.10161.00161.007,425
Mar 26, 2017167.10167.10162.50163.90163.902,779
Mar 23, 2017164.30166.20162.40164.90164.906,434
Mar 22, 2017162.50165.80162.50164.30164.304,078
Mar 21, 2017165.20165.70162.10165.10165.10118,993
Mar 20, 2017164.50165.70162.50163.70163.705,225
Mar 19, 2017166.50166.50162.90164.50164.506,037
Mar 16, 2017165.60165.60162.80164.20164.2023,533
Mar 15, 2017165.20167.70162.60163.30163.304,914
Mar 14, 2017164.60166.30163.60165.20165.209,321
Mar 13, 2017164.70165.30164.40164.60164.601,156
Mar 09, 2017165.40165.50163.60164.70164.708,022
Mar 08, 2017165.90166.00164.00165.40165.404,584
Mar 07, 2017163.00164.60162.60163.60163.602,548
Mar 06, 2017162.30164.20162.30163.00163.004,196
Mar 05, 2017166.50167.90163.40164.60164.6013,007
Mar 02, 2017163.20169.00161.80169.00169.0034,789
Mar 01, 2017163.00164.50158.20163.20163.2011,784
Feb 28, 2017162.00163.80161.80163.00163.0014,658
Feb 27, 2017162.20163.30159.70162.00162.009,701
Feb 26, 2017162.50163.70161.60162.20162.205,133
Feb 23, 2017156.30161.80156.30160.40160.4010,835
Feb 22, 2017156.40157.80154.00156.90156.902,939
Feb 21, 2017150.70158.00150.70156.40156.409,867
Feb 20, 2017152.50153.70149.80152.90152.902,399
Feb 19, 2017148.10151.00148.00150.40150.401,355
Feb 16, 2017146.40149.00145.00148.10148.103,061
Feb 15, 2017148.00149.10145.50146.40146.409,359
Feb 14, 2017147.10148.70147.00148.10148.102,058
Feb 13, 2017144.90147.90144.30147.00147.006,116
Feb 12, 2017144.70146.10144.00145.00145.007,597
Feb 09, 2017146.90147.60144.00144.00144.00198,193
Feb 08, 2017148.40149.40146.90146.90146.9031,822
Feb 07, 2017148.10150.00146.90146.90146.9029,414
Feb 06, 2017149.00152.90147.40148.10148.107,603
Feb 05, 2017148.20149.20147.00148.60148.605,651
Feb 02, 2017149.00150.20147.50147.80147.808,258
Feb 01, 2017149.10151.10147.60149.00149.009,593
Jan 31, 2017147.30149.60147.30149.10149.101,791
Jan 30, 2017147.00148.00145.30147.30147.303,434
Jan 29, 2017147.90148.00144.20146.60146.605,692
Jan 26, 2017147.50149.00145.40147.90147.9020,026
Jan 25, 2017147.50148.80145.50147.80147.8010,273
Jan 24, 2017147.10149.10145.00147.10147.1012,071
Jan 23, 2017147.40148.20144.50147.00147.0011,432
Jan 22, 2017148.00149.20147.40147.80147.806,689
Jan 19, 2017150.80151.50147.00149.30149.3010,049
Jan 18, 2017152.00152.40149.30150.80150.806,872
Jan 17, 2017152.70153.20149.40152.00152.007,317
Jan 16, 2017150.80153.80150.00152.70152.706,744
Jan 15, 2017148.10151.40147.70150.30150.307,780
Jan 12, 2017146.70148.90144.70148.10148.1010,715
Jan 11, 2017149.20149.20145.60146.30146.3012,880
Jan 10, 2017151.00151.50148.20149.30149.3010,286
Jan 09, 2017151.20151.90149.20151.00151.006,661
Jan 08, 2017153.90153.90150.50151.20151.204,121
Jan 05, 2017150.10153.90149.20153.90153.906,034
Jan 05, 20171.72788 Dividend
Jan 04, 2017152.90153.40151.10151.80151.805,348
Jan 03, 2017152.10154.90149.80152.90152.907,339
Jan 02, 2017149.50152.80149.50152.10152.103,928
Jan 01, 2017147.00149.70147.00149.10149.102,511
Dec 29, 2016149.20150.20147.00147.00147.005,514
*Close price adjusted for dividends and splits.
Loading more data...