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 (%)
Feb 28, 2019 4.450 4.850 4.377 4.482 16,860 +0.03(+0.73%)
Feb 27, 2019 4.450 4.450 4.450 4.450 716 -0.13(-2.80%)
Feb 26, 2019 4.600 4.600 4.550 4.578 2,212 -0.13(-2.84%)
Feb 25, 2019 4.712 4.712 4.712 4.712 365 +0.11(+2.43%)
Feb 22, 2019 4.600 4.900 4.600 4.600 26,700 +0.02(+0.44%)
Feb 21, 2019 4.500 4.670 4.482 4.580 10,325 -0.14(-2.88%)
Feb 20, 2019 4.660 4.716 4.660 4.716 451 +0.05(+1.01%)
Feb 19, 2019 4.520 4.669 4.470 4.669 421 +0.11(+2.39%)
Feb 15, 2019 4.630 4.630 4.540 4.560 800 -0.09(-1.98%)
Feb 14, 2019 4.640 4.652 4.590 4.652 500 -0.05(-1.02%)
Feb 13, 2019 4.697 4.697 4.700 38 +0.00(+0.06%)
Feb 12, 2019 4.610 4.720 4.540 4.697 3,340 +0.14(+3.01%)
Feb 11, 2019 4.500 4.590 4.465 4.560 4,875 -0.16(-3.35%)
Feb 08, 2019 4.685 4.718 4.630 4.718 2,300 -0.08(-1.71%)
Feb 07, 2019 4.660 4.800 4.412 4.800 7,631 -0.06(-1.23%)
Feb 06, 2019 4.920 5.004 4.671 4.860 11,776 -0.19(-3.82%)
Feb 05, 2019 4.705 5.300 4.681 5.053 25,828 +0.75(+17.51%)
Feb 04, 2019 4.300 4.300 4.300 41 +0.00(+0.00%)
Feb 01, 2019 4.490 4.500 4.300 4.300 1,900 -0.01(-0.23%)
Jan 31, 2019 4.360 4.360 4.125 4.310 1,978 -0.07(-1.60%)
Jan 30, 2019 5.010 5.010 4.380 4.380 2,857 -0.33(-7.01%)
Jan 29, 2019 4.650 4.738 4.617 4.710 1,012 +0.28(+6.26%)
Jan 28, 2019 4.433 4.433 4.433 4.433 484 -0.02(-0.39%)
Jan 25, 2019 4.450 4.450 4.450 4.450 200 -0.12(-2.63%)
Jan 24, 2019 4.550 4.659 4.550 4.570 6,125 -0.22(-4.66%)
Jan 23, 2019 4.850 4.940 4.793 4.793 1,155 +0.06(+1.34%)
Jan 22, 2019 4.750 4.820 4.730 4.730 6,132 -0.77(-14.00%)
Jan 18, 2019 5.480 5.500 5.480 5.500 400 +0.26(+4.96%)
Jan 17, 2019 5.238 5.238 5.240 3 +0.00(+0.04%)
Jan 16, 2019 5.020 5.238 5.020 5.238 856 +0.16(+3.11%)
Jan 15, 2019 5.300 5.300 5.080 5.080 2,225 -0.15(-2.87%)
Jan 14, 2019 5.260 5.297 5.150 5.230 3,842 -0.34(-6.10%)
Jan 11, 2019 5.700 5.900 5.570 5.570 8,300 -1.01(-15.35%)
Jan 10, 2019 6.580 6.580 6.580 18 +0.00(+0.00%)
Jan 09, 2019 6.580 6.580 6.580 19 +0.00(+0.00%)
Jan 08, 2019 6.580 6.580 6.580 6.580 112 -0.24(-3.52%)
Jan 07, 2019 6.800 6.820 6.800 6.820 304 +0.92(+15.59%)
Jan 04, 2019 5.900 5.900 5.900 5.900 400 -0.03(-0.51%)
Jan 03, 2019 5.930 5.930 5.930 29 +0.00(+0.00%)
Jan 02, 2019 5.931 5.931 5.930 7 +0.00(+0.00%)
Dec 31, 2018 5.890 5.930 5.890 5.930 900 -0.22(-3.58%)
Dec 28, 2018 6.030 6.150 6.000 6.150 3,500 +0.16(+2.65%)
Dec 27, 2018 5.767 5.991 5.760 5.991 637 +0.16(+2.82%)
Dec 26, 2018 5.920 6.290 5.710 5.827 3,960 +0.68(+13.15%)
Dec 24, 2018 5.600 5.600 4.640 5.150 6,300 -0.43(-7.71%)
Dec 21, 2018 5.580 5.580 5.580 5.580 100 -0.14(-2.45%)
Dec 20, 2018 5.930 5.930 5.540 5.720 4,856 -0.70(-10.90%)
Dec 19, 2018 6.200 6.500 6.200 6.420 1,083 -0.43(-6.28%)
Dec 18, 2018 6.840 6.850 6.670 6.850 380 -0.15(-2.14%)
Dec 17, 2018 7.180 7.180 7.000 7.000 1,414 -0.94(-11.84%)
Dec 14, 2018 7.950 7.950 7.590 7.940 2,500 +0.27(+3.48%)
Dec 13, 2018 8.087 8.087 7.673 7.673 730 -0.27(-3.36%)
Dec 12, 2018 7.936 7.940 7.936 7.940 569 +0.54(+7.30%)
Dec 10, 2018 7.400 7.400 7.400 0 +0.10(+1.37%)
Dec 07, 2018 7.500 7.500 7.300 7.300 1,800 +0.04(+0.55%)
Dec 06, 2018 7.240 7.260 7.240 7.260 285 -0.71(-8.91%)
Dec 04, 2018 7.970 7.970 7.970 7.970 100 -0.47(-5.57%)
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.