Alon Holdings - Blue Square Israel (BSI)

2.555 +0.01  +0.59%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Alon Holdings - Blue Square Israel Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.58 2.59 2.514 2.555 1050
May 24, 2012 2.51 2.636 2.50 2.540 8304
May 23, 2012 2.70 2.70 2.52 2.590 9820
May 22, 2012 2.62 2.75 2.60 2.70 8571
May 21, 2012 2.63 2.820 2.54 2.70 16017
May 18, 2012 2.72 2.74 2.60 2.60 16714
May 17, 2012 2.86 2.90 2.72 2.77 10304
May 16, 2012 3.00 3.00 2.86 2.86 10258
May 15, 2012 3.000 3.00 2.89 2.971 19034
May 14, 2012 3.10 3.10 2.97 2.97 15890
May 11, 2012 3.00 3.128 3.00 3.10 5717
May 10, 2012 2.98 3.05 2.95 3.03 12112
May 9, 2012 3.04 3.13 2.95 3.02 30199
May 8, 2012 3.19 3.35 3.06 3.12 49034
May 7, 2012 3.27 3.29 3.02 3.15 25722
May 4, 2012 3.43 3.43 3.25 3.32 5270
May 3, 2012 3.38 3.464 3.31 3.34 6040
May 2, 2012 3.43 3.448 3.35 3.407 10189
May 1, 2012 3.49 3.560 3.46 3.490 1558
April 30, 2012 3.70 3.70 3.42 3.51 28338
April 27, 2012 3.65 3.70 3.65 3.68 1400
April 26, 2012 3.58 3.706 3.58 3.64 6676
April 25, 2012 3.74 3.74 3.612 3.612 1350
April 24, 2012 3.70 3.72 3.57 3.64 1875
April 23, 2012 3.72 3.81 3.52 3.52 6633
April 20, 2012 3.630 3.81 3.562 3.63 11550
April 19, 2012 3.68 3.778 3.67 3.74 2177
April 18, 2012 3.71 3.80 3.662 3.71 8921
April 17, 2012 3.63 3.690 3.490 3.61 10500
April 16, 2012 3.62 3.71 3.37 3.55 11173
April 13, 2012 3.66 3.699 3.55 3.66 6606
April 12, 2012 3.74 3.74 3.49 3.70 19396
April 11, 2012 3.80 3.81 3.65 3.728 8257
April 10, 2012 3.80 3.85 3.80 3.83 5367
April 9, 2012 3.83 3.899 3.80 3.80 5323
April 5, 2012 3.88 3.88 3.84 3.84 822.00
April 4, 2012 3.94 3.94 3.85 3.93 3216
April 3, 2012 3.89 3.89 3.838 3.88 10099
April 2, 2012 3.89 3.94 3.82 3.82 9132
March 30, 2012 3.81 3.94 3.78 3.89 11584
March 29, 2012 3.87 3.939 3.76 3.824 7982
March 28, 2012 3.92 3.93 3.81 3.84 10059
March 27, 2012 3.94 3.98 3.881 3.92 8622
March 23, 2012 3.83 3.91 3.81 3.86 6180
March 22, 2012 3.80 3.850 3.76 3.84 7266
March 19, 2012 3.76 3.78 3.59 3.710 12088
March 16, 2012 3.774 3.78 3.721 3.78 3918
March 15, 2012 3.71 3.75 3.66 3.74 6185
March 14, 2012 3.51 3.64 3.50 3.57 21181
March 13, 2012 3.37 3.60 3.32 3.43 38454
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BSI News

7 more big-yield stocks under $10 a share - $ALSK $BGCP $BKCC $BSI $CIM $DX $FSP - http://stks.co/3iXM - big risks but also big potential
about 20 days ago by JeffReevesIP
Alon Holdings Blue Square falls 7.4%
Nov 14, 10:00AM FlyOnTheWall
Alon Holdings Blue Square rises 15.2%
Sep 15, 12:00PM FlyOnTheWall
$AAPL Buy a leader. $AUTC $GOK $NOBH $SQNS $BSI $ACY $AIP $NSYS $RPXC $BBY
about 257 days ago by Positiveenergy
Alon Holdings Blue Square falls 8.9%
Sep 13, 12:00PM FlyOnTheWall
Alon Holdings Blue Square falls 6.1%
Sep 13, 10:00AM FlyOnTheWall
Alon Holdings Blue Square falls 10.9%
Sep 12, 9:00AM FlyOnTheWall
Alon Holdings Blue Square falls 3.3%
Jun 27, 10:00AM FlyOnTheWall
Alon Holdings Blue Square falls 4.5%
Jun 20, 10:00AM FlyOnTheWall
A few runners on volume $BSI $HNR $CWCO $GPRE $DGW $RAX
about 608 days ago by BassFanMan
$BSI Blue Square-Israel board approves acquisition of Alon Israel Oil, dividend
about 742 days ago by LeakTheNews
Blue Square Israel's $BSI Audit Committee Approves Deal with Alon Israel
about 742 days ago by Street_Insider
$BSI halt
about 742 days ago by TryTheWine
Blue Square Israel $BSI trading halted with news pending
about 742 days ago by Street_Insider
RT @JonathanHoenig A Bargain Buy in the Holy Land http://tr.im/F4Rb $TEVA $NICE $EIS $CHKP $BSI $ISL $NVO $CME #israel
about 924 days ago by owendbanks

Recent Quotes

Symbol Price Chg Chg % Market Cap
BSI 2.555 +0.01 +0.59% 168.60M
CB 71.75 -0.35 -0.49% 19.40B
CAW 4.06 +0.06 +1.50% 28.62M
CAVM 23.77 -0.09 -0.38% 1.174B
CATY 16.68 -0.18 -1.07% 1.312B
CATO 29.33 +0.53 +1.84% 804.23M
CATM 28.16 -0.26 -0.91% 1.240B
CAT 89.94 -1.48 -1.62% 58.24B
CASY 57.19 +0.75 +1.33% 2.177B
CAST 4.24 +0.00 +0.00% 207.72M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close