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. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Alon Blue Square price to earnings ratio data. The stock price was at a 5 year high of 151.9 on 19 Sep, 2007 as seen from Alon Blue Square stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-220.820.820.820.82213N/A0.06
2016-09-210.000.000.000.8539N/AN/A
2016-09-200.000.000.000.8537N/AN/A
2016-09-190.000.000.000.850N/AN/A
2016-09-160.850.850.850.85122N/A0.06
2016-09-150.890.890.890.89100N/A0.07
2016-09-140.000.000.000.810N/AN/A
2016-09-130.000.000.000.810N/AN/A
2016-09-120.000.000.000.810N/AN/A
2016-09-090.810.810.810.81912N/A0.06
2016-09-080.000.000.000.8770N/AN/A
2016-09-070.000.000.000.870N/AN/A
2016-09-060.000.000.000.8740N/AN/A
2016-09-050.000.000.000.870N/AN/A
2016-09-020.850.870.850.87315N/A0.07
2016-09-010.810.810.810.81200N/A0.06
2016-08-310.850.850.850.85500N/A0.06
2016-08-300.810.850.810.851400N/A0.06
2016-08-290.000.000.000.8516N/AN/A
2016-08-260.000.000.000.850N/AN/A
2016-08-250.000.000.000.850N/AN/A
2016-08-240.800.850.800.851620N/A0.06
2016-08-230.790.800.790.801835N/A0.06
2016-08-220.800.800.710.71600N/A0.05
2016-08-190.720.720.630.63537N/A0.05
2016-08-180.610.620.610.621440N/A0.05
2016-08-170.610.610.610.61300N/A0.05
2016-08-160.620.620.620.621900N/A0.05
2016-08-150.620.620.620.62200N/A0.05
2016-08-120.000.000.000.620N/AN/A
2016-08-110.620.620.620.62631N/A0.05
2016-08-100.610.700.610.6121806N/A0.05
2016-08-090.610.610.610.611500N/A0.05
2016-08-080.000.000.000.316N/AN/A
2016-08-050.400.400.310.312981N/A0.02
2016-08-040.000.000.000.4415N/AN/A
2016-08-030.000.000.000.440N/AN/A
2016-08-020.440.440.440.44100N/A0.03
2016-08-010.400.400.400.401021N/A0.03
2016-07-290.400.400.400.40153N/A0.03
2016-07-280.400.400.400.40214N/A0.03
2016-07-270.000.000.000.4042N/AN/A
2016-07-260.350.400.350.40840N/A0.03
2016-07-250.000.000.000.50125N/AN/A
2016-07-220.000.000.000.5011N/AN/A
2016-07-210.500.500.500.501559N/A0.04
2016-07-200.000.000.000.600N/AN/A
2016-07-190.600.600.600.60236N/A0.05
2016-07-180.500.600.500.604613N/A0.05
2016-07-150.340.360.340.368863N/A0.03
2016-07-140.000.000.000.3010N/AN/A
2016-07-130.000.000.000.3085N/AN/A
2016-07-120.300.300.300.30182N/A0.02
2016-07-110.500.500.500.50500N/A0.04
2016-07-080.000.000.000.420N/AN/A
2016-07-070.000.000.000.4295N/AN/A
2016-07-060.300.420.300.42911N/A0.03
2016-07-050.300.300.300.30330N/A0.02
2016-07-040.000.000.000.300N/AN/A
2016-07-010.000.000.000.3010N/AN/A
2016-06-300.300.300.300.301100N/A0.02
2016-06-290.000.000.000.450N/AN/A
2016-06-280.340.450.340.451829N/A0.03
2016-06-270.330.330.330.33677N/A0.02
2016-06-240.000.000.000.400N/AN/A
2016-06-230.400.400.400.401070N/A0.03
2016-06-220.000.000.000.400N/AN/A
2016-06-210.000.000.000.4026N/AN/A
2016-06-200.400.400.400.401100N/A0.03
2016-06-170.400.400.400.40500N/A0.03
2016-06-160.000.000.000.50214N/AN/A
2016-06-150.450.500.450.501010N/A0.04
2016-06-140.520.520.450.458480N/A0.03
2016-06-130.520.520.520.521069N/A0.04
2016-06-100.000.000.000.5238N/AN/A
2016-06-090.530.540.510.529497N/A0.04
2016-06-080.000.000.000.5625N/AN/A
2016-06-070.600.600.510.562589N/A0.04
2016-06-060.520.600.520.601630N/A0.05
2016-06-030.500.700.500.604025N/A0.05
2016-06-020.450.650.450.5040030N/A0.04
2016-06-010.450.650.410.5147573N/A0.04
2016-05-310.600.610.100.4544193N/A0.02
2016-05-300.000.000.000.600N/AN/A
2016-05-270.650.700.600.6022525N/A0.03
2016-05-260.501.250.500.8140330N/A0.04
2016-05-250.000.000.003.1945040N/AN/A
2016-05-243.183.303.063.197058N/A0.14
2016-05-233.283.282.993.123327N/A0.14
Get more Data

Alon Blue Square Stock 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 Historical Prices: Past 5 years

Max Stock Price 46.5 Nov 18,2013
Min Stock Price 0.3 Jun 30,2016
Avg Stock Price 23.15

Alon Blue Square Historical PE ratio: Past 5 years

Max PE Ratio 18 Jun 15,2012
Min PE Ratio 14.15 Aug 30,2012
Avg PE Ratio 16.09

Alon Blue Square Historical PS ratio: Past 5 years

Max PS Ratio 0.18 Feb 01,2016
Min PS Ratio 0.01 Sep 22,2015
Avg PS Ratio 0.06

BSIRY Industry Peers

Company Price Change (%)
Ifresh Inc (IFMK)12.10.12 (0.98%)
Roundy's (RNDY)3.60.02 (0.56%)
B Communications (BCOM)15.50 (0%)
Companhia Brasileira (CBD)25.350.04 (0.16%)
Delek Group (DGRLY)19.140 (0%)
Walmart (WMT)80.50.45 (0.56%)
Publix Supermarket (PUSH)17.880 (0%)

We provide Alon Blue Square historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alon Blue Square stock analysis. The price movement is easily depicted in the Alon Blue Square stock price history chart. The daily volume changes indicate the investor interest in the stock.   BSIRY closed at 0.82 and traded with a volume of 213 on the last trading day. Alon Blue Square historical P/S ratio was at a high of 0.53 on 16 May, 2007 and a low of 0.01 on 17 Nov, 2015. .