Skip to main content
Baladi Ltd (TLV:BLDI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,762.00
-43.00 (-1.13%)
At close: Dec 4, 2025

Baladi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,805.003,821.003,741.003,762.003,762.00-1.13%11,937
Dec 3, 20253,859.003,834.003,775.003,805.003,805.00-2.06%14,356
Dec 2, 20253,918.003,918.003,803.003,885.003,858.70-0.84%72,195
Dec 1, 20253,923.004,044.003,869.003,918.003,891.48-0.13%69,790
Nov 30, 20254,000.004,016.003,889.003,923.003,896.44-1.93%10,225
Nov 27, 20254,080.004,120.003,961.004,000.003,972.92-1.96%13,882
Nov 26, 20254,239.004,271.004,029.004,080.004,052.38-1.83%32,008
Nov 25, 20254,150.004,374.004,124.004,156.004,127.87-0.12%9,635
Nov 24, 20254,077.004,169.004,038.004,161.004,132.832.06%18,751
Nov 23, 20254,200.004,200.004,022.004,077.004,049.40-0.24%12,366
Nov 20, 20254,037.004,197.004,063.004,087.004,059.331.24%9,180
Nov 19, 20254,056.004,199.004,016.004,037.004,009.67-0.47%6,506
Nov 18, 20254,041.004,075.003,993.004,056.004,028.540.37%32,372
Nov 17, 20253,997.004,085.003,997.004,041.004,013.651.10%9,990
Nov 16, 20253,994.004,089.003,909.003,997.003,969.940.08%30,143
Nov 13, 20253,780.004,050.003,780.003,994.003,966.965.66%122,083
Nov 12, 20253,700.003,868.003,684.003,780.003,754.412.16%503,048
Nov 11, 20253,690.003,829.003,650.003,700.003,674.950.27%96,493
Nov 10, 20253,610.003,783.003,610.003,690.003,665.022.22%160,618
Nov 9, 20253,609.003,634.003,544.003,610.003,585.560.03%43,354
Nov 6, 20253,630.003,656.003,560.003,609.003,584.57-0.58%128,071
Nov 5, 20253,624.003,630.003,535.003,630.003,605.430.17%12,577
Nov 4, 20253,708.003,729.003,596.003,624.003,599.47-2.27%7,985
Nov 3, 20253,718.003,748.003,645.003,708.003,682.90-0.27%6,344
Nov 2, 20253,723.003,723.003,693.003,718.003,692.830.27%8,485
Oct 30, 20253,711.003,711.003,695.003,708.003,682.90-0.08%1,181
Oct 29, 20253,717.003,732.003,700.003,711.003,685.88-0.16%1,428
Oct 28, 20253,805.003,729.003,676.003,717.003,691.84-2.31%9,761
Oct 27, 20253,816.003,850.003,790.003,805.003,779.24-0.29%13,394
Oct 26, 20253,759.003,998.003,755.003,816.003,790.172.03%3,815
Oct 23, 20253,779.003,834.003,740.003,740.003,714.68-2.45%31,230
Oct 22, 20253,779.003,925.003,779.003,834.003,808.051.46%4,546
Oct 21, 20253,829.003,927.003,740.003,779.003,753.42-1.31%3,819
Oct 20, 20253,834.003,920.003,824.003,829.003,803.08-0.13%2,651
Oct 19, 20253,937.003,937.003,804.003,834.003,808.05-2.42%2,855
Oct 16, 20253,909.003,956.003,866.003,929.003,902.400.51%17,329
Oct 15, 20254,000.004,000.003,811.003,909.003,882.541.11%5,214
Oct 12, 20253,879.003,885.003,833.003,866.003,839.83-0.34%3,161
Oct 9, 20253,950.003,950.003,826.003,879.003,852.741.49%10,132
Oct 8, 20253,875.003,877.003,700.003,822.003,796.13-1.37%8,671
Oct 5, 20253,829.003,875.003,730.003,875.003,848.774.00%20,218
Sep 30, 20253,522.003,787.003,577.003,726.003,700.785.79%21,594
Sep 29, 20253,542.003,542.003,488.003,522.003,498.16-0.56%3,523
Sep 28, 20253,355.003,551.003,355.003,542.003,518.025.57%64,195
Sep 25, 20253,429.003,429.003,263.003,355.003,332.29-2.16%24,792
Sep 21, 20253,445.003,445.003,411.003,429.003,405.79-0.46%2,458
Sep 18, 20253,468.003,468.003,337.003,445.003,421.68-0.66%5,708
Sep 17, 20253,700.003,700.003,377.003,468.003,444.52-1.73%3,881
Sep 16, 20253,578.003,574.003,508.003,529.003,505.11-1.37%2,691
Sep 15, 20253,599.003,700.003,570.003,578.003,553.780.34%2,200