Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B Communications Ltd (NQ: BCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.70 16.70 16.11 16.20 3,308 -0.41(-2.46%)
Oct 30, 2014 16.03 16.69 16.03 16.60 6,835 -0.57(-3.30%)
Oct 29, 2014 16.92 17.39 16.40 17.17 10,766 -0.26(-1.47%)
Oct 28, 2014 17.06 17.43 17.06 17.43 637 +0.20(+1.14%)
Oct 27, 2014 17.10 17.23 16.86 17.23 969 +0.37(+2.18%)
Oct 24, 2014 17.26 17.26 16.21 16.86 3,291 -0.34(-1.99%)
Oct 23, 2014 17.01 17.21 16.56 17.21 7,626 +0.58(+3.51%)
Oct 20, 2014 16.49 16.62 16.62 16.62 49 -0.25(-1.50%)
Oct 17, 2014 16.82 16.95 16.82 16.88 1,612 +0.13(+0.77%)
Oct 16, 2014 16.76 16.77 16.75 16.75 966 +0.54(+3.35%)
Oct 15, 2014 16.24 16.77 16.20 16.20 3,272 -0.29(-1.77%)
Oct 14, 2014 16.35 16.91 16.35 16.50 1,078 -0.17(-1.00%)
Oct 13, 2014 16.88 16.95 16.66 16.66 4,192 -0.93(-5.31%)
Oct 10, 2014 17.60 17.60 17.60 17.60 434 -0.01(-0.05%)
Oct 09, 2014 17.36 17.61 17.36 17.61 525 +0.00(+0.00%)
Oct 08, 2014 17.31 17.68 17.31 17.61 2,699 +0.28(+1.64%)
Oct 07, 2014 17.87 17.87 16.10 17.32 7,605 +0.21(+1.25%)
Oct 06, 2014 17.34 17.42 16.86 17.11 5,395 +0.61(+3.72%)
Oct 03, 2014 16.61 17.36 16.50 16.50 10,203 -0.27(-1.59%)
Oct 02, 2014 16.52 16.76 15.86 16.76 6,124 +0.65(+4.01%)
Oct 01, 2014 16.41 16.48 16.07 16.12 4,136 +0.00(+0.03%)
Sep 30, 2014 15.86 16.47 15.86 16.11 7,849 -0.08(-0.52%)
Sep 29, 2014 16.15 16.29 16.07 16.20 2,545 -0.38(-2.32%)
Sep 26, 2014 16.64 16.64 16.28 16.58 5,510 +0.23(+1.38%)
Sep 25, 2014 16.53 16.53 16.28 16.35 4,816 -0.38(-2.29%)
Sep 24, 2014 16.20 16.74 16.01 16.74 31,936 +0.53(+3.30%)
Sep 23, 2014 16.80 16.80 15.95 16.20 10,006 -0.61(-3.63%)
Sep 22, 2014 16.34 16.91 16.34 16.81 6,535 +0.28(+1.67%)
Sep 19, 2014 15.95 16.54 15.95 16.54 904 +0.46(+2.88%)
Sep 18, 2014 16.36 16.54 15.87 16.07 7,605 -0.54(-3.25%)
Sep 17, 2014 16.52 16.70 16.35 16.61 5,027 -1.43(-7.90%)
Sep 16, 2014 16.46 18.04 16.28 18.04 4,351 +1.14(+6.72%)
Sep 15, 2014 16.93 17.48 16.74 16.91 11,089 -0.04(-0.25%)
Sep 12, 2014 16.70 17.03 16.70 16.95 6,122 -0.07(-0.39%)
Sep 11, 2014 16.80 17.06 16.65 17.01 10,028 +0.20(+1.22%)
Sep 10, 2014 16.83 16.99 16.64 16.81 8,795 +0.03(+0.17%)
Sep 09, 2014 16.81 17.41 16.20 16.78 47,162 -0.33(-1.95%)
Sep 08, 2014 16.70 17.69 16.70 17.11 14,370 +0.29(+1.74%)
Sep 05, 2014 16.86 16.86 16.82 16.82 1,052 +0.39(+2.35%)
Sep 04, 2014 16.39 17.69 16.23 16.44 3,617 -0.15(-0.92%)
Sep 03, 2014 16.99 17.11 16.53 16.59 2,087 -0.15(-0.90%)
Sep 02, 2014 16.70 16.84 16.70 16.74 6,993 +0.08(+0.50%)
Aug 29, 2014 16.69 16.65 16.65 16.65 598 +0.21(+1.27%)
Aug 28, 2014 16.61 16.65 16.45 16.45 1,944 +0.18(+1.08%)
Aug 27, 2014 16.35 15.65 16.26 16.27 2,021 +0.62(+3.94%)
Aug 26, 2014 15.59 15.69 15.59 15.65 1,619 +0.73(+4.87%)
Aug 25, 2014 15.32 16.17 14.93 14.93 1,406 -0.43(-2.83%)
Aug 22, 2014 15.36 15.36 15.36 15.36 462 -0.30(-1.92%)
Aug 21, 2014 15.66 15.66 15.66 15.66 716 -0.62(-3.80%)
Aug 19, 2014 16.00 16.28 16.28 16.28 323 +0.17(+1.04%)
Aug 18, 2014 16.11 16.11 16.11 16.11 832 +0.00(+0.00%)
Aug 15, 2014 16.70 16.70 16.25 16.11 2,357 -0.50(-3.02%)
Aug 14, 2014 16.45 16.61 16.45 16.61 1,432 +0.22(+1.36%)
Aug 13, 2014 16.39 16.39 16.39 16.39 321 -0.28(-1.69%)
Aug 12, 2014 16.65 16.67 16.65 16.67 826 +0.00(+0.00%)
Aug 11, 2014 16.66 16.67 16.42 16.67 4,547 +0.12(+0.74%)
Aug 08, 2014 16.55 16.54 16.54 16.55 389 +0.01(+0.07%)
Aug 07, 2014 16.04 16.54 16.03 16.54 1,166 +0.78(+4.93%)
Aug 06, 2014 15.76 15.76 15.76 15.76 215 -0.10(-0.63%)
Aug 04, 2014 15.86 15.86 15.86 15.86 68 +0.58(+3.83%)
Jul 31, 2014 15.62 15.28 15.28 15.28 130 -0.45(-2.87%)
Jul 30, 2014 15.78 15.78 15.73 15.73 706 +0.12(+0.80%)
Jul 29, 2014 15.75 15.75 15.47 15.60 1,777 -0.24(-1.52%)
Jul 28, 2014 15.51 15.92 15.40 15.84 3,918 +0.61(+4.00%)
Jul 24, 2014 14.98 15.24 15.24 15.24 2 -0.08(-0.54%)
Jul 23, 2014 15.35 15.60 15.30 15.32 3,951 -0.17(-1.08%)
Jul 22, 2014 15.50 15.54 14.98 15.49 4,985 +0.12(+0.79%)
Jul 21, 2014 15.59 16.04 15.36 15.36 1,697 -0.21(-1.32%)
Jul 18, 2014 15.24 15.65 15.24 15.57 2,455 -0.09(-0.59%)
Jul 17, 2014 15.67 15.79 15.34 15.66 4,191 +0.33(+2.14%)
Jul 16, 2014 15.55 15.56 15.33 15.33 2,648 -0.35(-2.25%)
Jul 15, 2014 15.59 15.82 15.53 15.69 8,587 -0.43(-2.65%)
Jul 14, 2014 15.85 16.11 15.69 16.11 5,100 -0.17(-1.03%)
Jul 11, 2014 16.10 16.28 16.10 16.28 700 +0.46(+2.90%)
Jul 10, 2014 15.78 16.11 15.12 15.82 13,771 +0.21(+1.34%)
Jul 09, 2014 15.50 15.80 15.11 15.61 4,841 +0.47(+3.10%)
Jul 08, 2014 15.03 15.16 14.42 15.14 5,886 +0.14(+0.94%)
Jul 07, 2014 15.00 15.03 13.66 15.00 4,930 -0.41(-2.65%)
Jul 03, 2014 15.48 15.41 15.41 15.41 9,822 +0.13(+0.82%)
Jul 02, 2014 15.81 15.81 15.22 15.29 15,091 -0.75(-4.69%)
Jul 01, 2014 15.89 16.04 15.89 16.04 1,496 -0.26(-1.59%)
Jun 30, 2014 16.25 16.30 15.36 16.30 9,606 +0.02(+0.10%)
Jun 27, 2014 16.28 16.28 16.28 16.28 501 +0.18(+1.09%)
Jun 26, 2014 15.87 16.49 15.87 16.10 3,059 +0.37(+2.33%)
Jun 25, 2014 16.22 16.41 14.22 15.74 12,529 -0.72(-4.36%)
Jun 24, 2014 16.50 16.50 16.43 16.45 1,443 +0.20(+1.23%)
Jun 23, 2014 16.07 16.25 15.90 16.25 8,779 +0.84(+5.47%)
Jun 20, 2014 15.40 15.41 15.40 15.41 402 +0.00(+0.00%)
Jun 19, 2014 15.48 15.86 14.40 15.41 13,474 +0.20(+1.31%)
Jun 18, 2014 15.21 15.21 15.21 15.21 201 +0.02(+0.11%)
Jun 17, 2014 15.25 15.25 15.19 15.19 693 +0.12(+0.78%)
Jun 12, 2014 15.10 15.08 15.08 15.08 59 -0.16(-1.04%)
Jun 11, 2014 15.24 15.24 15.24 15.24 124 +0.14(+0.96%)
Jun 10, 2014 15.15 15.17 15.09 15.09 2,196 +0.09(+0.59%)
Jun 06, 2014 15.00 15.00 15.00 15.00 341 -0.00(-0.01%)
Jun 05, 2014 14.93 15.00 14.93 15.00 1,462 -0.11(-0.71%)
Jun 04, 2014 15.36 15.36 15.09 15.11 2,420 -0.32(-2.06%)
Jun 03, 2014 15.43 15.43 15.43 15.43 533 +0.01(+0.07%)
Jun 02, 2014 14.98 15.71 14.98 15.42 4,096 +0.37(+2.49%)
May 30, 2014 15.69 15.69 15.04 15.04 1,140 -0.11(-0.72%)
May 29, 2014 15.21 15.21 15.14 15.15 4,296 -0.70(-4.42%)
May 28, 2014 15.19 15.85 15.09 15.85 3,605 +0.77(+5.09%)
May 27, 2014 15.15 15.15 15.09 15.09 683 -0.32(-2.06%)
May 22, 2014 14.96 15.40 15.40 15.40 479 +0.29(+1.93%)
May 21, 2014 14.86 15.30 14.28 15.11 3,162 -0.18(-1.16%)
May 20, 2014 15.37 15.43 15.26 15.29 2,614 -0.16(-1.06%)
May 19, 2014 15.34 15.45 15.34 15.45 3,009 +0.28(+1.87%)
May 16, 2014 15.12 15.17 15.10 15.17 1,249 +0.00(+0.00%)
May 15, 2014 15.49 15.49 15.04 15.17 1,426 +0.03(+0.22%)
May 14, 2014 15.31 15.32 14.83 15.14 2,424 +0.08(+0.55%)
May 13, 2014 15.00 15.12 14.72 15.05 4,579 +0.04(+0.28%)
May 12, 2014 14.98 15.12 14.88 15.01 12,746 -0.58(-3.75%)
May 09, 2014 15.53 15.66 15.33 15.59 927 -0.02(-0.11%)
May 08, 2014 15.45 15.85 15.43 15.61 3,409 +0.28(+1.85%)
May 07, 2014 15.39 15.71 15.33 15.33 5,982 -0.07(-0.43%)
May 06, 2014 14.86 15.62 14.53 15.39 2,478 +0.54(+3.65%)
May 01, 2014 14.85 14.85 14.85 14.85 76 +0.37(+2.54%)
Apr 30, 2014 14.57 14.58 14.48 14.48 3,116 -0.09(-0.63%)
Apr 29, 2014 14.58 14.58 14.58 14.58 267 -0.44(-2.95%)
Apr 28, 2014 14.51 15.09 14.42 15.02 918 +0.34(+2.33%)
Apr 25, 2014 14.03 15.17 14.03 14.68 2,305 +0.07(+0.46%)
Apr 24, 2014 14.62 14.62 14.61 14.61 1,355 +0.25(+1.74%)
Apr 23, 2014 14.71 14.71 14.04 14.36 5,495 -0.50(-3.37%)
Apr 22, 2014 14.61 14.86 14.55 14.86 5,496 +0.05(+0.31%)
Apr 21, 2014 14.40 15.36 14.40 14.81 1,310 +0.54(+3.77%)
Apr 17, 2014 15.44 14.28 14.28 14.28 1,078 -0.55(-3.72%)
Apr 16, 2014 15.19 15.33 14.83 14.83 551 +0.22(+1.49%)
Apr 15, 2014 14.61 14.61 14.40 14.61 3,675 +0.58(+4.16%)
Apr 11, 2014 14.03 14.03 14.03 14.03 45 -0.42(-2.88%)
Apr 10, 2014 14.47 14.98 14.42 14.44 5,880 +0.08(+0.58%)
Apr 09, 2014 14.26 14.78 14.23 14.36 8,375 +0.25(+1.78%)
Apr 08, 2014 14.07 14.34 14.07 14.11 2,067 +0.17(+1.20%)
Apr 07, 2014 14.03 14.22 13.94 13.94 3,110 -0.67(-4.57%)
Apr 04, 2014 14.53 14.76 13.98 14.61 12,462 +0.03(+0.22%)
Apr 03, 2014 14.41 14.59 13.94 14.58 3,757 +0.41(+2.89%)
Apr 02, 2014 14.55 14.61 14.17 14.17 4,551 -0.52(-3.52%)
Apr 01, 2014 13.94 14.68 13.94 14.68 1,596 +0.91(+6.61%)
Mar 31, 2014 13.52 14.19 13.52 13.77 7,049 +0.21(+1.54%)
Mar 28, 2014 13.57 13.57 12.94 13.57 2,035 +0.22(+1.63%)
Mar 27, 2014 13.30 13.35 12.95 13.35 4,335 +0.15(+1.14%)
Mar 26, 2014 13.15 13.53 12.79 13.20 4,804 +0.30(+2.33%)
Mar 25, 2014 12.84 13.02 12.84 12.90 1,631 +0.52(+4.18%)
Mar 24, 2014 12.49 12.72 12.35 12.38 6,811 +0.22(+1.78%)
Mar 19, 2014 12.16 12.16 12.16 12.16 59 -0.06(-0.48%)
Mar 18, 2014 11.85 12.22 11.85 12.22 1,625 -0.03(-0.20%)
Mar 17, 2014 12.10 12.25 12.10 12.25 2,232 +0.05(+0.41%)
Mar 14, 2014 11.85 12.20 11.85 12.20 3,673 +0.13(+1.04%)
Mar 13, 2014 12.07 12.07 12.07 12.07 119 -0.08(-0.69%)
Mar 12, 2014 11.77 12.24 11.77 12.16 1,458 -0.09(-0.74%)
Mar 11, 2014 11.95 12.25 11.69 12.25 6,263 +0.83(+7.24%)
Mar 10, 2014 11.71 11.71 11.40 11.42 6,802 -1.09(-8.68%)
Mar 07, 2014 12.51 12.51 12.51 12.51 597 -0.02(-0.13%)
Mar 06, 2014 12.16 12.52 11.77 12.52 1,317 -0.28(-2.15%)
Mar 05, 2014 12.43 13.00 12.43 12.80 4,008 +0.51(+4.14%)
Mar 04, 2014 12.29 12.29 12.29 12.29 251 +0.00(+0.00%)
Mar 03, 2014 12.15 12.54 12.15 12.29 1,219 +0.05(+0.41%)
Feb 28, 2014 12.10 12.69 12.10 12.24 1,819 +0.54(+4.63%)
Feb 27, 2014 11.74 11.74 11.70 11.70 1,361 -0.40(-3.28%)
Feb 26, 2014 12.35 12.35 11.88 12.09 4,429 -0.38(-3.04%)
Feb 25, 2014 12.46 13.06 12.06 12.47 5,173 -0.15(-1.19%)
Feb 24, 2014 12.62 12.73 12.62 12.62 384 -0.11(-0.85%)
Feb 21, 2014 12.58 12.75 12.58 12.73 2,549 -0.25(-1.92%)
Feb 20, 2014 12.59 13.16 12.28 12.98 5,909 +1.01(+8.43%)
Feb 19, 2014 11.86 12.67 11.86 11.97 4,075 +0.44(+3.84%)
Feb 18, 2014 11.65 11.65 11.38 11.53 2,225 -0.13(-1.08%)
Feb 14, 2014 12.01 11.65 11.65 11.65 958 -0.22(-1.83%)
Feb 13, 2014 11.65 11.87 10.99 11.87 4,894 +0.47(+4.16%)
Feb 12, 2014 11.54 11.57 11.40 11.40 1,079 -0.58(-4.85%)
Feb 11, 2014 11.70 11.98 11.70 11.98 2,503 +0.99(+9.00%)
Feb 10, 2014 11.35 11.35 10.99 10.99 1,830 -0.47(-4.06%)
Feb 07, 2014 11.56 11.56 11.45 11.45 2,287 +0.38(+3.44%)
Feb 06, 2014 11.35 11.35 11.07 11.07 946 -0.34(-3.01%)
Feb 05, 2014 11.44 11.48 11.42 11.42 872 +0.03(+0.27%)
Feb 04, 2014 11.51 11.51 11.11 11.39 2,139 +0.26(+2.33%)
Jan 30, 2014 11.10 11.13 11.13 11.13 718 +0.18(+1.60%)
Jan 29, 2014 10.82 10.95 10.82 10.95 1,278 +0.09(+0.84%)
Jan 28, 2014 10.82 11.21 10.82 10.86 5,705 +0.21(+1.98%)
Jan 27, 2014 10.51 10.74 10.48 10.65 2,242 -0.29(-2.69%)
Jan 24, 2014 11.24 11.57 10.94 10.94 6,591 -0.36(-3.18%)
Jan 23, 2014 11.40 11.41 11.27 11.30 2,320 -0.03(-0.22%)
Jan 22, 2014 11.31 11.69 11.23 11.33 12,297 -0.16(-1.38%)
Jan 21, 2014 11.66 12.04 11.29 11.49 11,669 -0.80(-6.52%)
Jan 17, 2014 12.70 12.29 12.29 12.29 6,947 -0.23(-1.87%)
Jan 16, 2014 12.56 12.77 12.47 12.52 25,268 -1.09(-7.98%)
Jan 15, 2014 13.46 13.61 12.98 13.61 14,474 -0.46(-3.26%)
Jan 14, 2014 14.36 14.42 13.96 14.07 3,181 +0.33(+2.43%)
Jan 13, 2014 14.11 14.19 13.65 13.73 2,018 -0.09(-0.63%)
Jan 10, 2014 14.08 14.08 13.54 13.82 7,825 +0.42(+3.15%)
Jan 09, 2014 13.72 13.75 13.36 13.40 5,106 -0.60(-4.29%)
Jan 08, 2014 14.07 14.40 13.88 14.00 5,601 -0.46(-3.18%)
Jan 07, 2014 14.19 14.48 14.08 14.46 2,791 +0.36(+2.55%)
Jan 06, 2014 14.19 14.19 13.79 14.10 1,395 +0.13(+0.90%)
Jan 03, 2014 13.91 13.97 13.91 13.97 1,140 -0.18(-1.24%)
Jan 02, 2014 14.05 14.29 14.05 14.15 3,683 -0.46(-3.14%)
Dec 31, 2013 14.36 14.61 14.61 14.61 5,869 +0.33(+2.33%)
Dec 30, 2013 13.82 14.43 13.82 14.28 3,578 -0.48(-3.23%)
Dec 27, 2013 14.82 15.32 13.65 14.75 10,440 +0.14(+0.98%)
Dec 26, 2013 14.86 14.86 14.58 14.61 8,199 -0.51(-3.37%)
Dec 24, 2013 15.42 15.42 14.97 15.12 3,383 -0.75(-4.73%)
Dec 23, 2013 15.83 15.89 15.55 15.87 4,147 -0.11(-0.68%)
Dec 20, 2013 15.66 16.05 15.61 15.98 2,967 +0.30(+1.91%)
Dec 19, 2013 15.27 15.78 14.90 15.68 16,183 +0.57(+3.76%)
Dec 18, 2013 15.06 15.14 14.93 15.11 24,009 +0.04(+0.28%)
Dec 17, 2013 15.47 15.53 14.82 15.07 5,258 -0.99(-6.14%)
Dec 16, 2013 15.63 16.76 15.48 16.05 7,263 +0.08(+0.47%)
Dec 13, 2013 15.86 15.98 15.86 15.98 778 +0.58(+3.79%)
Dec 12, 2013 15.90 15.90 15.29 15.39 5,282 -0.68(-4.20%)
Dec 11, 2013 15.69 16.19 15.69 16.07 6,958 +0.42(+2.67%)
Dec 10, 2013 15.56 15.69 15.42 15.65 1,478 +0.05(+0.32%)
Dec 09, 2013 16.06 16.06 15.27 15.60 5,372 -0.26(-1.63%)
Dec 06, 2013 15.69 16.08 15.64 15.86 0 +0.57(+3.71%)
Dec 05, 2013 15.18 15.86 15.09 15.29 0 +0.10(+0.66%)
Dec 04, 2013 14.91 15.38 14.91 15.19 0 +0.14(+0.94%)
Dec 03, 2013 14.83 15.86 14.57 15.05 0 -0.31(-2.01%)
Dec 02, 2013 15.11 15.68 14.92 15.36 0 +1.04(+7.23%)
Nov 29, 2013 14.33 14.33 14.33 14.33 0 +0.00(+0.00%)
Nov 27, 2013 14.39 14.53 14.33 14.33 0 -0.61(-4.08%)
Nov 26, 2013 14.27 15.02 14.19 14.93 0 -0.34(-2.24%)
Nov 25, 2013 15.51 16.55 15.04 15.28 0 -0.23(-1.50%)
Nov 22, 2013 16.19 16.19 15.46 15.51 0 -0.28(-1.79%)
Nov 21, 2013 15.59 16.40 15.49 15.79 0 -0.57(-3.49%)
Nov 20, 2013 16.39 16.75 15.88 16.36 0 -0.33(-1.95%)
Nov 19, 2013 16.43 17.09 15.93 16.69 0 -0.09(-0.55%)
Nov 18, 2013 16.83 17.31 16.45 16.78 0 +0.42(+2.55%)
Nov 15, 2013 16.25 16.36 16.13 16.36 0 +0.29(+1.82%)
Nov 14, 2013 15.82 16.28 15.04 16.07 31,676 +4.40(+37.67%)
Nov 12, 2013 11.98 12.33 11.67 11.67 0 -0.70(-5.65%)
Nov 11, 2013 12.65 12.66 12.33 12.37 0 -1.04(-7.72%)
Nov 08, 2013 13.31 13.41 13.31 13.41 0 +0.08(+0.61%)
Nov 07, 2013 13.27 13.49 13.27 13.33 0 +0.02(+0.11%)
Nov 06, 2013 13.42 13.62 13.28 13.31 0 +0.44(+3.39%)
Nov 05, 2013 12.87 12.91 12.51 12.87 0 +0.61(+4.98%)
Nov 04, 2013 12.15 12.36 11.98 12.26 0 +0.67(+5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.