TASE · BLRN · stock
BladeRanger Ltd (BLRN) stock price history
Every TASE trading session of BladeRanger Ltd from Dec 10, 2020 to Nov 12, 2026: 963 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLRN adjusted close, 2020 to 2026
- ₪0.4630
- All time high, 2026
- ₪0.4800
- 52 week high, ₪0.0034 low
- 963
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BLRN key facts
- BladeRanger Ltd (BLRN) closed at ₪0.3770 on Nov 12, 2026 on TASE.
- BLRN's all time high close is ₪0.4630, set on May 29, 2026; its all time low close is ₪0.0028 on Apr 8, 2025.
- BLRN's 52 week range is ₪0.0034 to ₪0.4800.
- BLRN returned +8,468% over the year to Nov 12, 2026 and +140.0% over five years.
- Since Dec 10, 2020 BLRN returned +132%, +15.2% a year compounded.
- BLRN's deepest drawdown was -99.2% from Jan 26, 2021 to Apr 8, 2025.
- DataCedar holds 963 daily sessions of BLRN history from Dec 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLRN price chart, 2020 to 2026
BLRN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -0.3% |
| 6 months | +9,073% |
| Year to date | +6,491% |
| 1 year | +8,468% |
| 3 years | +2,778% |
| 5 years | +140.0% |
| 10 years | n/a |
| Since Dec 10, 2020 | +131.6% |
| Compound annual growth, 5.9 years | +15.2% |
BLRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪0.4630 on May 29, 2026
- All time low close
- ₪0.0028 on Apr 8, 2025
- 52 week high
- ₪0.4800 on May 29, 2026
- 52 week low
- ₪0.0034 on Mar 31, 2026
- Deepest drawdown
- -99.2% from Jan 26, 2021 to Apr 8, 2025, recovered May 18, 2026
- Best single session
- +9,430% on May 18, 2026
- Worst single session
- -69.8% on Oct 18, 2023
- Volatility, 1 year annualised
- 461.9%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2020
- 2.3×
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2023, -82%
BLRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 10, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0058 | ₪0.4800 | ₪0.0034 | ₪0.3770 | +6,573% | 51.8M | 178 |
| 2025 | ₪0.0050 | ₪0.0066 | ₪0.0027 | ₪0.0056 | +11.9% | 69.7M | 167 |
| 2024 | ₪0.0121 | ₪0.0158 | ₪0.0043 | ₪0.0050 | -59.6% | 22.7M | 150 |
| 2023 | ₪0.0641 | ₪0.0750 | ₪0.0085 | ₪0.0125 | -82.2% | 380.7K | 141 |
| 2022 | ₪0.1472 | ₪0.1518 | ₪0.0423 | ₪0.0704 | -50.6% | 754.5K | 146 |
| 2021 | ₪0.2250 | ₪0.3799 | ₪0.1189 | ₪0.1426 | -31.6% | 4M | 169 |
| 2020 | ₪0.1600 | ₪0.2660 | ₪0.1512 | ₪0.2086 | n/a | 1.7M | 12 |
BLRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.3770 | -10.0% |
| October 2026 | ₪0.4190 | +11.7% |
| September 2026 | ₪0.3750 | -3.8% |
| August 2026 | ₪0.3900 | +6.3% |
| July 2026 | ₪0.3670 | -7.3% |
| June 2026 | ₪0.3960 | -14.5% |
| May 2026 | ₪0.4630 | +10,031% |
| April 2026 | ₪0.0046 | +26.9% |
| March 2026 | ₪0.0036 | -28.3% |
| February 2026 | ₪0.0050 | -16.5% |
| January 2026 | ₪0.0060 | +6.4% |
| December 2025 | ₪0.0056 | +25.6% |
About the BLRN data
Daily bars. 963 sessions from Dec 10, 2020 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ABLRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BLRN share price history
