tiprankstipranks
Trending News
More News >
BladeRanger Ltd (IL:BLRN)
:BLRN
Israel Market
Advertisement

Blade Ranger (BLRN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
34.30
34.20
33.30
33.70
33.70
-1.75%
16,080
0.12
Jul 23, 2025
35.00
35.00
33.20
34.30
34.30
-3.38%
82,896
0.60
Jul 22, 2025
34.00
36.90
32.00
35.50
35.50
+4.41%
534,045
4.14
Jul 21, 2025
33.00
34.50
33.00
34.00
34.00
+3.03%
25,180
0.20
Jul 20, 2025
33.80
34.50
33.00
33.00
33.00
-4.35%
156,454
1.24
Jul 17, 2025
35.30
35.30
33.50
34.50
34.50
+0.29%
60,535
0.48
Jul 16, 2025
37.40
37.40
33.00
34.40
34.40
-2.55%
115,319
0.93
Jul 15, 2025
31.80
37.00
31.80
35.30
35.30
+10.66%
552,966
4.74
Jul 14, 2025
33.00
33.60
31.50
31.90
31.90
-3.33%
147,617
1.29
Jul 13, 2025
33.20
34.10
32.40
33.00
33.00
-0.60%
94,234
0.81
Jul 10, 2025
34.20
33.80
33.00
33.20
33.20
-2.92%
31,535
0.26
Jul 09, 2025
33.90
34.80
33.00
34.20
34.20
+0.88%
6,408
0.05
Jul 08, 2025
34.20
34.80
32.20
33.90
33.90
-0.88%
126,209
1.01
Jul 07, 2025
32.90
35.00
32.70
34.20
34.20
+3.95%
754,918
6.58
Jul 06, 2025
31.80
34.00
31.60
32.90
32.90
+1.54%
252,753
2.26
Jul 03, 2025
33.40
33.90
31.80
32.40
32.40
-2.99%
321,115
2.99
Jul 02, 2025
33.80
34.10
33.00
33.40
33.40
-1.18%
35,516
0.33
Jul 01, 2025
35.30
35.90
31.30
33.80
33.80
-4.25%
179,662
1.71
Jun 30, 2025
34.40
36.00
34.20
35.30
35.30
-0.28%
314,466
3.13
Jun 29, 2025
33.00
42.00
33.50
35.40
35.40
+7.27%
1,640,748
21.97
Jun 26, 2025
32.70
34.00
32.00
33.00
33.00
+0.92%
62,893
0.85
Jun 25, 2025
31.00
34.00
31.00
32.70
32.70
+5.83%
158,979
2.20
Jun 24, 2025
30.50
31.20
29.60
30.90
30.90
+1.31%
5,786
0.08
Jun 23, 2025
33.00
33.00
29.80
30.50
30.50
-3.48%
26,913
0.35
Jun 22, 2025
30.10
35.00
29.10
31.60
31.60
-3.36%
65,056
0.87
Jun 19, 2025
30.90
32.70
32.70
32.70
32.70
+5.83%
37,716
0.50
Jun 18, 2025
29.80
32.60
29.90
30.90
30.90
+3.69%
5,745
0.08
Jun 17, 2025
31.30
32.80
29.00
29.80
29.80
-4.79%
497,865
7.20
Jun 16, 2025
33.50
33.00
31.10
31.30
31.30
-6.57%
24,650
0.35
Jun 15, 2025
34.00
34.90
31.10
33.50
33.50
+3.40%
11,158
0.16
Jun 12, 2025
34.00
34.90
31.60
32.40
32.40
-4.71%
119,081
1.69
Jun 11, 2025
31.90
35.00
33.00
34.00
34.00
+6.58%
54,254
0.77
Jun 10, 2025
32.10
34.50
30.00
31.90
31.90
-0.62%
228,146
3.33
Jun 09, 2025
29.60
34.00
29.40
32.10
32.10
+8.45%
318,953
4.96
Jun 08, 2025
30.30
33.00
29.00
29.60
29.60
-2.31%
110,869
1.63
Jun 05, 2025
29.40
32.50
29.00
30.30
30.30
+3.06%
33,628
0.48
Jun 04, 2025
29.40
31.00
29.00
29.40
29.40
0.00%
18,754
0.26
Jun 03, 2025
29.50
29.50
29.40
29.40
29.40
-4.23%
10,500
0.14
May 29, 2025
32.00
31.00
30.00
30.70
30.70
-4.06%
30,954
0.41
May 28, 2025
32.50
32.50
31.00
32.00
32.00
+5.26%
17,699
0.23
May 27, 2025
32.50
32.50
32.00
30.40
30.40
+2.36%
1,996
0.03
May 26, 2025
29.80
31.90
29.00
29.70
29.70
-0.34%
24,345
0.31
May 25, 2025
30.40
30.00
29.70
29.80
29.80
-1.97%
9,908
0.12
May 22, 2025
29.90
31.70
29.90
30.40
30.40
+1.67%
4,101
0.04
May 21, 2025
30.00
30.00
29.00
29.90
29.90
-4.17%
86,663
0.55
May 20, 2025
29.90
32.00
30.00
31.20
31.20
+4.35%
53,185
0.33
May 19, 2025
29.10
31.00
29.10
29.90
29.90
-0.99%
11,898
0.07
May 18, 2025
32.50
31.20
29.00
30.20
30.20
-7.08%
76,003
0.48
May 15, 2025
34.50
36.00
32.00
32.50
32.50
+2.85%
299,487
1.92
May 14, 2025
33.70
33.70
30.50
31.60
31.60
-6.23%
36,623
0.23
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis