Bet Shemesh Engines Holdings (1997) Ltd (TLV:BSEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 62,690
-890 (-1.40%)
At close: Dec 4, 2025
TLV:BSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 72,310.00 | 76,000.00 | 70,720.00 | 73,700.00 | 73,700.00 | 1.33% | 35,055 |
| Oct 15, 2025 | 75,190.00 | 75,440.00 | 72,730.00 | 72,730.00 | 72,730.00 | -1.72% | 19,947 |
| Oct 12, 2025 | 75,800.00 | 76,170.00 | 73,820.00 | 74,000.00 | 74,000.00 | -2.37% | 13,875 |
| Oct 9, 2025 | 74,420.00 | 76,420.00 | 74,420.00 | 75,800.00 | 75,800.00 | 2.85% | 30,985 |
| Oct 8, 2025 | 73,700.00 | 74,500.00 | 71,000.00 | 73,700.00 | 73,700.00 | - | 24,934 |
| Oct 5, 2025 | 72,000.00 | 74,500.00 | 70,640.00 | 73,700.00 | 73,700.00 | 8.51% | 52,085 |
| Sep 30, 2025 | 67,770.00 | 68,520.00 | 65,700.00 | 67,920.00 | 67,920.00 | 0.22% | 33,207 |
| Sep 29, 2025 | 65,850.00 | 68,490.00 | 65,850.00 | 67,770.00 | 67,770.00 | 2.92% | 47,496 |
| Sep 28, 2025 | 63,820.00 | 67,700.00 | 63,820.00 | 65,850.00 | 65,850.00 | 3.18% | 30,872 |
| Sep 25, 2025 | 62,200.00 | 65,000.00 | 61,140.00 | 63,820.00 | 63,820.00 | 3.94% | 33,469 |
| Sep 21, 2025 | 61,570.00 | 63,140.00 | 60,500.00 | 61,400.00 | 61,400.00 | -2.32% | 22,694 |
| Sep 18, 2025 | 60,830.00 | 63,170.00 | 60,500.00 | 62,860.00 | 62,860.00 | 2.51% | 22,665 |
| Sep 17, 2025 | 63,350.00 | 64,770.00 | 61,000.00 | 61,320.00 | 61,320.00 | -3.20% | 24,511 |
| Sep 16, 2025 | 62,490.00 | 63,860.00 | 61,260.00 | 63,350.00 | 63,350.00 | 1.46% | 22,212 |
| Sep 15, 2025 | 66,420.00 | 66,420.00 | 61,110.00 | 62,440.00 | 62,440.00 | -4.17% | 36,508 |