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 (%)
Apr 30, 2018 12.26 12.26 12.26 39 +0.15(+1.26%)
Apr 26, 2018 12.11 12.11 12.11 39 -0.51(-4.04%)
Apr 25, 2018 12.69 12.69 12.62 12.62 1,286 +0.20(+1.61%)
Apr 23, 2018 12.42 12.42 12.42 50 +0.97(+8.52%)
Apr 20, 2018 11.36 11.45 11.36 11.45 1,042 +0.04(+0.31%)
Apr 19, 2018 11.57 11.57 11.41 11.41 1,423 -0.19(-1.64%)
Apr 18, 2018 11.60 11.60 11.60 11.60 697 -0.10(-0.83%)
Apr 17, 2018 11.70 11.70 11.70 11.70 345 -0.31(-2.59%)
Apr 16, 2018 12.20 12.20 12.01 12.01 2,008 -0.74(-5.81%)
Apr 12, 2018 12.75 12.75 12.75 89 -0.49(-3.70%)
Apr 10, 2018 13.24 13.24 13.24 336 +0.52(+4.09%)
Apr 09, 2018 12.85 12.85 12.71 12.72 2,240 +1.42(+12.57%)
Apr 04, 2018 11.30 11.30 11.30 35 -1.60(-12.40%)
Mar 29, 2018 12.90 12.90 12.90 0 -1.78(-12.13%)
Mar 28, 2018 14.86 14.86 14.68 14.68 1,737 -0.03(-0.20%)
Mar 27, 2018 14.71 14.71 14.71 14.71 239 +0.06(+0.41%)
Mar 22, 2018 14.65 14.65 14.65 36 -0.22(-1.49%)
Mar 21, 2018 14.78 14.87 14.78 14.87 281 -1.08(-6.78%)
Mar 20, 2018 15.95 15.95 15.95 15.95 230 +0.25(+1.62%)
Mar 16, 2018 15.70 15.70 15.70 75 -0.18(-1.13%)
Mar 13, 2018 15.88 15.88 15.88 7 -0.13(-0.83%)
Mar 07, 2018 16.01 16.01 16.01 4 -0.46(-2.78%)
Mar 05, 2018 16.47 16.47 16.47 1 -1.59(-8.80%)
Feb 26, 2018 18.06 18.06 18.06 4 +0.55(+3.14%)
Feb 23, 2018 17.51 17.51 17.51 17.51 237 +0.12(+0.70%)
Feb 21, 2018 17.39 17.39 17.39 22 +0.36(+2.10%)
Feb 20, 2018 16.88 17.03 16.88 17.03 496 -0.06(-0.33%)
Feb 14, 2018 17.09 17.09 17.09 0 +0.44(+2.62%)
Feb 13, 2018 16.67 16.67 16.43 16.65 3,490 -0.25(-1.49%)
Feb 12, 2018 17.15 17.15 16.90 16.90 2,029 +0.35(+2.12%)
Feb 09, 2018 16.71 16.71 16.55 16.55 797 -0.13(-0.76%)
Feb 08, 2018 16.74 17.31 16.74 16.68 12,523 -0.33(-1.96%)
Feb 07, 2018 17.85 18.01 16.82 17.01 1,195 +0.13(+0.77%)
Feb 06, 2018 16.88 16.88 16.88 16.88 540 -0.36(-2.09%)
Feb 05, 2018 17.59 17.59 17.23 17.24 1,829 -0.64(-3.58%)
Feb 02, 2018 17.85 17.88 17.85 17.88 717 -1.33(-6.93%)
Feb 01, 2018 18.52 19.21 18.52 19.21 1,686 +0.11(+0.59%)
Jan 31, 2018 19.13 19.13 19.10 19.10 457 -0.68(-3.46%)
Jan 30, 2018 19.92 19.92 19.78 19.78 553 -0.23(-1.16%)
Jan 29, 2018 20.11 20.12 19.75 20.02 983 +0.20(+1.01%)
Jan 26, 2018 19.36 19.82 19.36 19.82 617 +0.03(+0.13%)
Jan 25, 2018 19.54 19.79 19.44 19.79 1,015 -0.65(-3.18%)
Jan 23, 2018 20.44 20.44 20.44 164 -0.05(-0.24%)
Jan 22, 2018 20.12 20.49 20.12 20.49 3,939 +1.15(+5.95%)
Jan 18, 2018 19.34 19.34 19.34 67 +0.44(+2.33%)
Jan 17, 2018 18.71 18.90 18.61 18.90 6,813 +0.40(+2.16%)
Jan 16, 2018 18.33 18.50 18.33 18.50 1,442 +0.65(+3.64%)
Jan 12, 2018 17.85 17.85 17.85 0 +0.96(+5.68%)
Jan 11, 2018 17.28 17.28 16.89 16.89 1,000 -1.10(-6.11%)
Jan 10, 2018 17.64 17.99 17.57 17.99 1,584 -0.42(-2.28%)
Jan 09, 2018 18.41 18.41 18.41 18.41 502 -0.07(-0.38%)
Jan 08, 2018 18.35 18.50 18.35 18.48 904 -0.25(-1.33%)
Jan 03, 2018 18.73 18.73 18.73 10 +0.73(+4.06%)
Jan 02, 2018 18.00 18.00 18.00 18.00 172 -0.40(-2.17%)
Dec 29, 2017 18.40 18.40 18.40 0 +0.40(+2.20%)
Dec 28, 2017 18.35 18.36 17.80 18.00 4,059 +0.10(+0.58%)
Dec 27, 2017 18.06 18.70 17.80 17.90 1,566 -0.90(-4.78%)
Dec 26, 2017 17.95 18.80 17.05 18.80 4,638 +2.50(+15.34%)
Dec 22, 2017 15.95 16.30 15.95 16.30 3,743 +0.70(+4.49%)
Dec 21, 2017 15.67 15.67 15.60 15.60 150,861 +0.10(+0.65%)
Dec 20, 2017 14.79 15.50 14.79 15.50 1,158 +0.27(+1.77%)
Dec 19, 2017 15.23 15.23 15.23 15.23 269 +0.21(+1.42%)
Dec 14, 2017 15.02 15.02 15.02 401 -0.25(-1.67%)
Dec 13, 2017 15.27 15.27 15.27 15.27 308 -0.07(-0.45%)
Dec 12, 2017 15.34 15.34 15.34 15.34 540 -0.35(-2.23%)
Dec 11, 2017 15.52 15.71 15.51 15.69 2,106 +0.04(+0.26%)
Dec 07, 2017 15.65 15.65 15.65 0 +0.06(+0.37%)
Dec 06, 2017 15.80 15.80 15.59 15.59 1,029 +0.39(+2.58%)
Dec 05, 2017 15.98 16.00 15.13 15.20 844 -1.06(-6.50%)
Dec 04, 2017 15.87 16.26 15.56 16.26 1,170 +1.23(+8.15%)
Dec 01, 2017 15.07 15.07 15.03 15.03 479 -0.42(-2.71%)
Nov 30, 2017 15.44 15.52 15.44 15.45 1,003 +0.29(+1.91%)
Nov 29, 2017 15.16 15.16 15.16 15.16 550 -0.52(-3.31%)
Nov 28, 2017 15.68 15.68 15.68 15.68 139 +0.60(+3.98%)
Nov 27, 2017 14.92 15.08 14.92 15.08 4,567 +0.63(+4.39%)
Nov 24, 2017 14.45 14.45 14.45 14.45 231 +0.35(+2.46%)
Nov 22, 2017 14.05 14.10 14.02 14.10 4,467 -1.34(-8.68%)
Nov 21, 2017 14.92 15.56 14.55 15.44 2,189 -0.10(-0.61%)
Nov 20, 2017 15.49 15.54 15.49 15.54 330 +0.27(+1.74%)
Nov 17, 2017 15.27 15.27 15.27 15.27 233 -0.69(-4.32%)
Nov 16, 2017 15.96 15.96 15.96 15.96 233 +0.50(+3.26%)
Nov 15, 2017 15.72 15.82 15.46 15.46 835 -0.22(-1.40%)
Nov 13, 2017 15.68 15.68 15.68 53 -0.41(-2.58%)
Nov 08, 2017 16.09 16.09 16.09 4 +0.81(+5.32%)
Nov 07, 2017 16.32 16.56 15.28 15.28 2,030 -0.72(-4.52%)
Nov 06, 2017 16.11 16.19 16.00 16.00 1,119 +0.01(+0.06%)
Nov 02, 2017 15.99 15.99 15.99 58 -0.01(-0.08%)
Nov 01, 2017 16.00 16.00 16.00 16.00 117 +0.60(+3.92%)
Oct 27, 2017 15.40 15.40 15.40 0 -0.42(-2.65%)
Oct 24, 2017 15.82 15.82 15.82 0 -1.08(-6.41%)
Oct 23, 2017 16.35 16.90 16.35 16.90 2,353 +0.55(+3.38%)
Oct 19, 2017 16.35 16.35 16.35 22 +1.38(+9.22%)
Oct 16, 2017 14.97 14.97 14.97 136 +0.47(+3.24%)
Oct 13, 2017 14.25 14.55 14.25 14.50 605 +0.38(+2.69%)
Oct 12, 2017 14.12 14.12 14.12 14.12 446 -0.46(-3.18%)
Oct 09, 2017 14.58 14.58 14.58 15 +0.54(+3.81%)
Oct 05, 2017 14.05 14.05 14.05 14 +0.18(+1.28%)
Oct 03, 2017 13.87 13.87 13.87 27 +0.11(+0.80%)
Oct 02, 2017 13.76 13.76 13.76 13.76 301 -0.75(-5.14%)
Sep 28, 2017 14.51 14.51 14.51 0 -0.05(-0.38%)
Sep 27, 2017 14.39 14.80 14.39 14.56 835 -0.94(-6.06%)
Sep 18, 2017 15.50 15.50 15.50 15 +1.09(+7.56%)
Sep 14, 2017 14.41 14.41 14.41 0 -0.43(-2.90%)
Sep 11, 2017 14.84 14.84 14.84 50 +0.35(+2.42%)
Sep 07, 2017 14.49 14.49 14.49 13 -0.67(-4.42%)
Sep 06, 2017 14.45 15.16 14.45 15.16 993 +1.13(+8.05%)
Sep 05, 2017 13.77 14.03 13.77 14.03 285 -0.78(-5.29%)
Sep 01, 2017 14.81 14.81 14.81 14.81 317 +0.32(+2.23%)
Aug 31, 2017 14.42 14.49 14.42 14.49 1,430 +0.63(+4.55%)
Aug 30, 2017 14.63 14.63 13.78 13.86 2,986 -1.30(-8.60%)
Aug 29, 2017 15.54 15.54 15.16 15.16 388 -0.62(-3.94%)
Aug 28, 2017 15.54 15.79 15.19 15.79 3,349 +1.43(+9.98%)
Aug 25, 2017 14.97 14.97 14.35 14.35 1,050 -0.81(-5.35%)
Aug 24, 2017 14.61 15.16 14.61 15.16 872 +0.55(+3.80%)
Aug 22, 2017 14.61 14.61 14.61 103 -0.39(-2.60%)
Aug 21, 2017 14.47 15.00 14.47 15.00 4,892 +1.45(+10.70%)
Aug 17, 2017 13.55 13.55 13.55 2 -0.39(-2.78%)
Aug 16, 2017 13.56 14.05 13.56 13.94 1,739 +0.55(+4.08%)
Aug 14, 2017 13.39 13.39 13.39 173 -0.03(-0.21%)
Aug 11, 2017 12.70 13.42 12.20 13.42 983 -0.41(-2.98%)
Aug 09, 2017 13.83 13.83 13.83 36 -0.07(-0.50%)
Aug 08, 2017 14.04 13.77 13.79 13.90 7,389 +0.13(+0.94%)
Aug 07, 2017 13.77 13.77 13.77 13.77 152 -0.88(-6.00%)
Aug 03, 2017 14.65 14.65 14.65 6 -0.84(-5.42%)
Aug 02, 2017 15.50 15.50 15.49 15.49 415 +0.20(+1.31%)
Aug 01, 2017 15.29 15.29 15.29 15.29 380 +0.81(+5.58%)
Jul 31, 2017 14.84 15.04 14.48 14.48 3,652 +0.63(+4.56%)
Jul 27, 2017 13.85 13.85 13.85 20 -0.14(-1.04%)
Jul 26, 2017 13.93 14.00 13.87 13.99 2,935 -0.19(-1.34%)
Jul 25, 2017 14.50 14.50 13.92 14.19 4,128 -0.79(-5.24%)
Jul 20, 2017 14.97 14.97 14.97 15 +0.17(+1.16%)
Jul 19, 2017 14.93 14.93 14.64 14.80 2,941 -0.51(-3.34%)
Jul 18, 2017 15.35 16.04 15.31 15.31 658 -0.02(-0.13%)
Jul 17, 2017 15.87 15.87 15.25 15.33 12,357 -1.57(-9.29%)
Jul 14, 2017 16.90 16.90 16.90 16.90 949 -0.08(-0.47%)
Jul 13, 2017 16.77 16.99 16.77 16.98 800 -0.02(-0.12%)
Jul 12, 2017 17.00 17.00 16.74 17.00 1,732 -0.25(-1.45%)
Jul 11, 2017 17.06 17.39 17.06 17.25 2,476 -0.30(-1.69%)
Jul 10, 2017 17.84 17.84 17.52 17.55 2,629 -0.14(-0.81%)
Jul 07, 2017 17.69 17.69 17.69 17.69 1,223 +0.00(+0.00%)
Jul 06, 2017 17.85 17.87 17.29 17.69 2,661 -0.61(-3.33%)
Jul 05, 2017 18.35 17.00 18.30 4,236 +0.63(+3.57%)
Jul 03, 2017 17.96 18.08 17.56 17.67 3,581 +0.47(+2.73%)
Jun 30, 2017 17.20 17.20 17.20 17.20 275 -0.05(-0.29%)
Jun 29, 2017 17.34 17.39 17.16 17.25 2,199 -0.22(-1.28%)
Jun 28, 2017 17.42 17.47 17.42 17.47 983 -0.08(-0.47%)
Jun 27, 2017 18.10 18.10 17.36 17.56 1,525 -0.50(-2.79%)
Jun 26, 2017 18.29 18.83 17.61 18.06 8,577 -1.38(-7.10%)
Jun 23, 2017 19.44 19.44 19.44 19.44 414 -0.03(-0.15%)
Jun 22, 2017 19.92 19.92 19.44 19.47 8,599 -1.22(-5.90%)
Jun 21, 2017 20.01 20.78 18.08 20.69 29,878 +0.19(+0.93%)
Jun 20, 2017 20.45 20.75 20.02 20.50 2,139 -1.00(-4.65%)
Jun 19, 2017 21.50 21.50 21.50 21.50 5,198 +0.20(+0.94%)
Jun 16, 2017 20.82 21.30 20.82 21.30 508 +0.30(+1.43%)
Jun 15, 2017 21.04 21.04 20.90 21.00 1,671 +0.56(+2.74%)
Jun 14, 2017 20.40 20.44 20.40 20.44 1,545 -0.26(-1.26%)
Jun 13, 2017 20.68 20.75 20.68 20.70 627 -0.30(-1.43%)
Jun 12, 2017 21.25 21.25 21.00 21.00 321 +0.75(+3.69%)
Jun 09, 2017 20.97 20.97 20.25 20.25 528 +0.10(+0.51%)
Jun 08, 2017 20.39 20.39 20.15 20.15 855 +0.37(+1.87%)
Jun 07, 2017 20.00 21.00 19.78 19.78 2,486 -0.44(-2.18%)
Jun 06, 2017 20.25 20.25 20.22 20.22 682 -0.16(-0.76%)
Jun 05, 2017 20.47 20.48 20.27 20.38 801 +0.23(+1.12%)
Jun 02, 2017 20.15 20.15 19.71 20.15 623 +0.24(+1.21%)
Jun 01, 2017 20.42 20.42 18.83 19.91 3,499 -0.99(-4.74%)
May 31, 2017 20.90 20.90 20.90 20.90 1,242 -0.06(-0.29%)
May 30, 2017 20.99 20.99 20.96 20.96 1,679 +0.77(+3.82%)
May 26, 2017 20.18 21.00 20.18 20.19 564 -0.10(-0.48%)
May 25, 2017 20.18 20.29 20.18 20.29 1,155 +0.39(+1.94%)
May 24, 2017 19.87 19.90 19.87 19.90 837 +0.34(+1.74%)
May 23, 2017 19.57 19.58 19.56 19.56 1,501 +0.00(+0.00%)
May 22, 2017 19.56 19.56 19.56 19.56 513 +0.17(+0.88%)
May 18, 2017 19.39 19.39 19.39 17 -0.56(-2.81%)
May 17, 2017 19.97 19.97 19.50 19.95 1,305 -0.05(-0.25%)
May 16, 2017 20.00 20.00 19.97 20.00 3,223 +0.00(+0.00%)
May 12, 2017 20.00 20.00 20.00 153 +0.06(+0.29%)
May 11, 2017 20.00 20.00 19.94 19.94 978 -0.06(-0.29%)
May 10, 2017 19.97 20.00 19.94 20.00 3,585 +0.00(+0.00%)
May 09, 2017 19.89 20.00 19.89 20.00 654 +0.73(+3.79%)
May 04, 2017 19.27 19.27 19.27 279 -0.91(-4.51%)
May 03, 2017 19.00 20.18 19.00 20.18 4,334 +1.27(+6.72%)
May 02, 2017 18.91 18.91 18.91 18.91 210 +0.01(+0.05%)
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.