TASE · BLSR · stock
Blue Square Real Estate Ltd (BLSR) stock price history
Every TASE trading session of Blue Square Real Estate Ltd from Aug 29, 2006 to Nov 13, 2026: 3,741 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.
BLSR adjusted close, 2006 to 2026
- ₪476.10
- All time high, 2026
- ₪491.00
- 52 week high, ₪261.30 low
- 3,741
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BLSR key facts
- Blue Square Real Estate Ltd (BLSR) closed at ₪279.20 on Nov 13, 2026 on TASE.
- BLSR's all time high close is ₪476.10, set on Mar 6, 2026; its all time low close is ₪31.96 on Dec 3, 2008.
- BLSR's 52 week range is ₪261.30 to ₪491.00.
- BLSR returned -31.4% over the year to Nov 13, 2026 and +0.2% over five years.
- Over ten years BLSR returned +91%, +6.7% a year compounded.
- BLSR's deepest drawdown was -63.4% from Jan 9, 2020 to Mar 18, 2020.
- DataCedar holds 3,741 daily sessions of BLSR history from Aug 29, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLSR price chart, 2006 to 2026
BLSR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -8.8% |
| 6 months | -28.2% |
| Year to date | -27.5% |
| 1 year | -31.4% |
| 3 years | +41.9% |
| 5 years | +0.2% |
| 10 years | +90.9% |
| Since Aug 29, 2006 | +353.8% |
| Compound annual growth, 20.2 years | +7.8% |
BLSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪476.10 on Mar 6, 2026
- All time low close
- ₪31.96 on Dec 3, 2008
- 52 week high
- ₪491.00 on Mar 11, 2026
- 52 week low
- ₪261.30 on Nov 6, 2026
- Deepest drawdown
- -63.4% from Jan 9, 2020 to Mar 18, 2020, recovered Nov 4, 2021
- Best single session
- +21.2% on Jan 1, 2009
- Worst single session
- -19.1% on Jan 27, 2009
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 4.5×
- Best calendar year
- 2019, +120%
- Worst calendar year
- 2011, -27%
BLSR 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. 2006 starts on Aug 29, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪395.86 | ₪491.00 | ₪261.30 | ₪279.20 | -29.5% | 3.9M | 215 |
| 2025 | ₪347.46 | ₪428.61 | ₪286.11 | ₪395.86 | +13.9% | 2.5M | 195 |
| 2024 | ₪237.40 | ₪356.36 | ₪221.32 | ₪347.46 | +44.9% | 1.7M | 190 |
| 2023 | ₪208.15 | ₪258.67 | ₪168.79 | ₪239.80 | +15.8% | 1.8M | 189 |
| 2022 | ₪282.93 | ₪303.29 | ₪196.67 | ₪207.15 | -26.2% | 2.2M | 188 |
| 2021 | ₪215.54 | ₪294.63 | ₪194.59 | ₪280.53 | +35.9% | 1.9M | 183 |
| 2020 | ₪243.60 | ₪262.35 | ₪91.77 | ₪206.46 | -15.2% | 3.1M | 194 |
| 2019 | ₪118.88 | ₪248.29 | ₪117.99 | ₪243.60 | +119.6% | 2.2M | 183 |
| 2018 | ₪149.70 | ₪152.10 | ₪102.43 | ₪110.90 | -23.4% | 1.5M | 182 |
| 2017 | ₪149.05 | ₪189.30 | ₪132.35 | ₪144.81 | -1.2% | 2.6M | 177 |
| 2016 | ₪121.80 | ₪171.18 | ₪103.46 | ₪146.55 | +22.5% | 1.8M | 191 |
| 2015 | ₪115.68 | ₪166.13 | ₪98.68 | ₪119.61 | +1.9% | 3.1M | 192 |
| 2014 | ₪128.99 | ₪148.41 | ₪111.60 | ₪117.38 | -9.0% | 1.7M | 192 |
| 2013 | ₪81.64 | ₪137.72 | ₪81.62 | ₪128.99 | +60.3% | 1.6M | 184 |
| 2012 | ₪71.22 | ₪85.50 | ₪60.28 | ₪80.47 | +17.5% | 424.2K | 182 |
| 2011 | ₪94.15 | ₪112.44 | ₪56.52 | ₪68.50 | -27.3% | 673.3K | 193 |
| 2010 | ₪71.11 | ₪98.52 | ₪60.52 | ₪94.20 | +32.5% | 1.4M | 203 |
| 2009 | ₪48.25 | ₪75.53 | ₪32.44 | ₪71.11 | +83.2% | 791.2K | 167 |
| 2008 | ₪53.72 | ₪60.88 | ₪31.83 | ₪38.82 | -24.9% | 165.9K | 136 |
| 2007 | ₪68.95 | ₪4,775 | ₪49.74 | ₪51.69 | -24.5% | 949.2K | 138 |
| 2006 | ₪67.14 | ₪72.61 | ₪60.67 | ₪68.43 | n/a | 791.8K | 67 |
BLSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪279.20 | -6.9% |
| October 2026 | ₪300.00 | -3.0% |
| September 2026 | ₪309.40 | +3.1% |
| August 2026 | ₪300.00 | -6.7% |
| July 2026 | ₪321.50 | -1.1% |
| June 2026 | ₪325.00 | -16.7% |
| May 2026 | ₪390.00 | -1.4% |
| April 2026 | ₪395.40 | +1.6% |
| March 2026 | ₪389.22 | -7.6% |
| February 2026 | ₪421.31 | -6.9% |
| January 2026 | ₪452.51 | +14.3% |
| December 2025 | ₪395.86 | +1.3% |
About the BLSR data
Daily bars. 3,741 sessions from Aug 29, 2006 to Nov 13, 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 Aug 29, 2006, 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%3ABLSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
BLSR share price history
