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 (%)
Nov 30, 2016 22.27 22.27 22.27 22.27 510 -0.10(-0.47%)
Nov 29, 2016 21.44 22.37 21.44 22.37 827 +0.06(+0.29%)
Nov 28, 2016 21.35 22.31 21.35 22.31 1,232 +1.26(+5.99%)
Nov 25, 2016 21.02 21.05 21.02 21.05 445 +0.10(+0.48%)
Nov 23, 2016 20.95 20.95 20.95 0 +0.39(+1.90%)
Nov 22, 2016 20.99 20.99 20.56 20.56 1,186 +0.03(+0.15%)
Nov 21, 2016 20.08 20.63 20.08 20.53 1,051 -0.11(-0.53%)
Nov 17, 2016 20.64 20.64 20.64 34 -0.16(-0.77%)
Nov 16, 2016 20.43 22.00 20.43 20.80 2,386 -0.65(-3.05%)
Nov 15, 2016 21.45 21.45 21.45 21.45 283 +0.41(+1.97%)
Nov 14, 2016 21.15 21.15 20.89 21.04 1,284 -0.94(-4.26%)
Nov 11, 2016 22.32 22.32 21.98 21.98 1,505 -0.24(-1.09%)
Nov 10, 2016 21.78 22.22 21.78 22.22 6,653 +0.62(+2.87%)
Nov 07, 2016 21.60 21.60 21.60 6 -0.13(-0.59%)
Nov 04, 2016 21.73 21.73 21.73 21.73 168 -0.13(-0.60%)
Nov 03, 2016 21.86 21.86 21.86 21.86 1,022 +0.32(+1.49%)
Nov 02, 2016 21.54 21.54 21.54 21.54 104 +0.06(+0.27%)
Nov 01, 2016 21.51 21.51 21.48 21.48 215 -0.52(-2.36%)
Oct 31, 2016 22.20 22.20 22.00 22.00 1,092 -0.15(-0.69%)
Oct 28, 2016 22.15 22.15 22.15 22.15 151 -0.07(-0.30%)
Oct 25, 2016 22.22 22.22 22.22 222 -0.94(-4.05%)
Oct 24, 2016 22.59 23.16 22.59 23.16 717 +0.57(+2.51%)
Oct 21, 2016 23.45 23.45 22.59 22.59 201 +0.53(+2.39%)
Oct 20, 2016 22.05 22.08 22.03 22.06 716 -0.48(-2.13%)
Oct 19, 2016 22.90 23.00 22.54 22.54 366 -0.48(-2.07%)
Oct 18, 2016 23.02 23.02 23.02 23.02 165 -0.17(-0.73%)
Oct 17, 2016 22.94 23.21 22.52 23.19 1,041 +0.16(+0.68%)
Oct 14, 2016 22.85 23.03 22.85 23.03 591 -0.47(-1.98%)
Oct 12, 2016 23.38 23.50 23.50 23.50 300 +0.00(+0.00%)
Oct 11, 2016 22.98 23.86 22.92 23.50 1,851 +0.11(+0.49%)
Oct 10, 2016 23.39 23.39 23.39 23.39 144 +0.75(+3.33%)
Oct 07, 2016 22.57 22.63 22.54 22.63 1,170 -0.61(-2.63%)
Oct 06, 2016 23.24 23.24 23.24 23.24 278 +0.22(+0.96%)
Oct 04, 2016 23.21 23.02 23.02 23.02 51 -0.58(-2.46%)
Oct 03, 2016 24.27 24.27 23.60 23.60 515 +0.14(+0.60%)
Sep 30, 2016 23.46 23.46 23.46 23.46 300 +0.00(+0.00%)
Sep 29, 2016 23.42 23.46 23.42 23.46 402 -0.23(-0.97%)
Sep 28, 2016 23.69 23.69 23.69 23.69 841 -0.28(-1.17%)
Sep 27, 2016 22.21 23.97 22.21 23.97 356 +0.79(+3.41%)
Sep 26, 2016 23.45 23.45 23.18 23.18 959 -0.37(-1.57%)
Sep 22, 2016 23.98 23.55 23.55 23.55 46 -0.16(-0.67%)
Sep 21, 2016 23.81 23.81 23.48 23.71 654 +0.03(+0.11%)
Sep 20, 2016 23.16 23.68 23.16 23.68 940 +0.68(+2.97%)
Sep 19, 2016 23.00 23.00 23.00 23.00 520 -0.53(-2.25%)
Sep 16, 2016 23.05 23.53 23.05 23.53 737 +0.48(+2.08%)
Sep 15, 2016 23.05 23.05 23.05 23.05 652 +0.37(+1.63%)
Sep 14, 2016 22.75 22.75 22.68 22.68 700 -0.07(-0.31%)
Sep 13, 2016 23.68 23.68 22.75 22.75 1,163 -0.93(-3.93%)
Sep 12, 2016 23.68 24.38 23.68 23.68 5,193 -0.16(-0.67%)
Sep 09, 2016 24.01 24.18 23.84 23.84 1,242 -0.66(-2.69%)
Sep 08, 2016 23.85 24.80 23.80 24.50 1,421 +0.55(+2.30%)
Sep 07, 2016 23.95 23.95 23.95 23.95 144 -0.06(-0.26%)
Sep 06, 2016 23.96 24.01 23.96 24.01 360 -0.07(-0.29%)
Sep 02, 2016 24.05 24.08 24.08 24.08 1,700 -0.31(-1.27%)
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.