Alon Blue Square Stock Price History, BSIRY Historical Prices

Add to My Stocks
$0.82 $0.03 (3.53%) BSIRY stock closing price Sep 22, 2016 (Closing)

Alon Blue Square stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Alon Blue Square price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Alon Blue Square stock price history chart shows that the stock price reached a high of $46.5 on Nov 18, 2013, and a low of $0.3 on Jun 30, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-22 0.82 0.82 0.82 0.82 213 - -
2016-09-21 0 0 0 0.85 39 - -
2016-09-20 0 0 0 0.85 37 - -
2016-09-19 0 0 0 0.85 0 - -
2016-09-16 0.85 0.85 0.85 0.85 122 - 0.06
2016-09-15 0.89 0.89 0.89 0.89 100 - 0.07
2016-09-14 0 0 0 0.81 0 - -
2016-09-13 0 0 0 0.81 0 - -
2016-09-12 0 0 0 0.81 0 - -
2016-09-09 0.81 0.81 0.81 0.81 912 - 0.06
2016-09-08 0 0 0 0.87 70 - -
2016-09-07 0 0 0 0.87 0 - -
2016-09-06 0 0 0 0.87 40 - -
2016-09-05 0 0 0 0.87 0 - -
2016-09-02 0.85 0.87 0.85 0.87 315 - 0.07
2016-09-01 0.81 0.81 0.81 0.81 200 - 0.06
2016-08-31 0.85 0.85 0.85 0.85 500 - 0.06
2016-08-30 0.81 0.85 0.81 0.85 1,400 - 0.06
2016-08-29 0 0 0 0.85 16 - -
2016-08-26 0 0 0 0.85 0 - -
2016-08-25 0 0 0 0.85 0 - -
2016-08-24 0.8 0.85 0.8 0.85 1,620 - 0.06
2016-08-23 0.79 0.8 0.79 0.8 1,835 - 0.06
2016-08-22 0.8 0.8 0.71 0.71 600 - 0.05
2016-08-19 0.72 0.72 0.63 0.63 537 - 0.05
2016-08-18 0.61 0.62 0.61 0.62 1,440 - 0.05
2016-08-17 0.61 0.61 0.61 0.61 300 - 0.05
2016-08-16 0.62 0.62 0.62 0.62 1,900 - 0.05
2016-08-15 0.62 0.62 0.62 0.62 200 - 0.05
2016-08-12 0 0 0 0.62 0 - -
2016-08-11 0.62 0.62 0.62 0.62 631 - 0.05
2016-08-10 0.61 0.7 0.61 0.61 21,806 - 0.05
2016-08-09 0.61 0.61 0.61 0.61 1,500 - 0.05
2016-08-08 0 0 0 0.31 6 - -
2016-08-05 0.4 0.4 0.31 0.31 2,981 - 0.02
2016-08-04 0 0 0 0.44 15 - -
2016-08-03 0 0 0 0.44 0 - -
2016-08-02 0.44 0.44 0.44 0.44 100 - 0.03
2016-08-01 0.4 0.4 0.4 0.4 1,021 - 0.03
2016-07-29 0.4 0.4 0.4 0.4 153 - 0.03
2016-07-28 0.4 0.4 0.4 0.4 214 - 0.03
2016-07-27 0 0 0 0.4 42 - -
2016-07-26 0.35 0.4 0.35 0.4 840 - 0.03
2016-07-25 0 0 0 0.5 125 - -
2016-07-22 0 0 0 0.5 11 - -
2016-07-21 0.5 0.5 0.5 0.5 1,559 - 0.04
2016-07-20 0 0 0 0.6 0 - -
2016-07-19 0.6 0.6 0.6 0.6 236 - 0.05
2016-07-18 0.5 0.6 0.5 0.6 4,613 - 0.05
2016-07-15 0.34 0.36 0.34 0.36 8,863 - 0.03
2016-07-14 0 0 0 0.3 10 - -
2016-07-13 0 0 0 0.3 85 - -
2016-07-12 0.3 0.3 0.3 0.3 182 - 0.02
2016-07-11 0.5 0.5 0.5 0.5 500 - 0.04
2016-07-08 0 0 0 0.42 0 - -
2016-07-07 0 0 0 0.42 95 - -
2016-07-06 0.3 0.42 0.3 0.42 911 - 0.03
2016-07-05 0.3 0.3 0.3 0.3 330 - 0.02
2016-07-04 0 0 0 0.3 0 - -
2016-07-01 0 0 0 0.3 10 - -
2016-06-30 0.3 0.3 0.3 0.3 1,100 - 0.02
2016-06-29 0 0 0 0.45 0 - -
2016-06-28 0.34 0.45 0.34 0.45 1,829 - 0.03
2016-06-27 0.33 0.33 0.33 0.33 677 - 0.02
2016-06-24 0 0 0 0.4 0 - -
2016-06-23 0.4 0.4 0.4 0.4 1,070 - 0.03
2016-06-22 0 0 0 0.4 0 - -
2016-06-21 0 0 0 0.4 26 - -
2016-06-20 0.4 0.4 0.4 0.4 1,100 - 0.03
2016-06-17 0.4 0.4 0.4 0.4 500 - 0.03
2016-06-16 0 0 0 0.5 214 - -
2016-06-15 0.45 0.5 0.45 0.5 1,010 - 0.04
2016-06-14 0.52 0.52 0.45 0.45 8,480 - 0.03
2016-06-13 0.52 0.52 0.52 0.52 1,069 - 0.04
2016-06-10 0 0 0 0.52 38 - -
2016-06-09 0.53 0.54 0.51 0.52 9,497 - 0.04
2016-06-08 0 0 0 0.56 25 - -
2016-06-07 0.6 0.6 0.51 0.56 2,589 - 0.04
2016-06-06 0.52 0.6 0.52 0.6 1,630 - 0.05
2016-06-03 0.5 0.7 0.5 0.6 4,025 - 0.05
2016-06-02 0.45 0.65 0.45 0.5 40,030 - 0.04
2016-06-01 0.45 0.65 0.41 0.51 47,573 - 0.04
2016-05-31 0.6 0.61 0.1 0.45 44,193 - 0.02
2016-05-30 0 0 0 0.6 0 - -
2016-05-27 0.65 0.7 0.6 0.6 22,525 - 0.03
2016-05-26 0.5 1.25 0.5 0.81 40,330 - 0.04
2016-05-25 0 0 0 3.19 45,040 - -
2016-05-24 3.18 3.3 3.06 3.19 7,058 - 0.14
2016-05-23 3.28 3.28 2.99 3.12 3,327 - 0.14
Get more Data

Alon Blue Square Stock History Chart

View BSIRY PE ratio, PS ratio stocks charts and compare with peers.
BSIRY Chart
Note: Compare Alon Blue Square stock price history with the index and industry peers.

Alon Blue Square Stock Price History: Past 5 years

Max Stock Price46.5Nov 18,2013
Min Stock Price0.3Jun 30,2016
Avg Stock Price22.19

Alon Blue Square Historical PS ratio: Past 5 years

Max PS Ratio0.18Feb 01,2016
Min PS Ratio0.01Sep 22,2015
Avg PS Ratio0.07

BSIRY Industry Peers

Company Price Change (%)
Roundy's (RNDY)3.60.02 (0.56%)
Ifresh Inc (IFMK)5.810.25 (4.5%)
Companhia Brasileira (CBD)20.620.02 (0.1%)
Qkl Stores (QKLS)0.120 (0%)
Delek Group (DGRLY)14.490 (0%)
Delek Group (DGRLY)14.490 (0%)
Walmart Inc (WMT)84.820.61 (0.72%)

We provide Alon Blue Square share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alon Blue Square stock analysis. Alon Blue Square stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BSIRY stock saw a high of $0.82, and a low of $0.82 on last trading day. Alon Blue Square historical P/S ratio was at a high of 0.18 on Feb 01, 2016 and a low of 0.01 on Sep 22, 2015.