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, 2010 19.38 19.66 18.15 18.63 40,855 -0.81(-4.15%)
Apr 29, 2010 19.37 19.80 19.20 19.44 2,422 -0.03(-0.16%)
Apr 28, 2010 19.46 19.51 19.46 19.47 2,044 +0.10(+0.53%)
Apr 27, 2010 19.37 19.69 19.37 19.37 4,838 -0.01(-0.07%)
Apr 26, 2010 19.64 19.93 19.38 19.38 7,573 -0.45(-2.28%)
Apr 23, 2010 19.38 20.03 19.38 19.83 4,278 +0.34(+1.76%)
Apr 22, 2010 19.52 19.52 19.30 19.49 4,662 +0.22(+1.16%)
Apr 21, 2010 19.79 19.79 19.26 19.26 4,301 -0.58(-2.95%)
Apr 20, 2010 19.51 20.00 19.49 19.85 6,370 +0.34(+1.73%)
Apr 19, 2010 19.74 19.74 19.14 19.51 5,997 -0.61(-3.03%)
Apr 16, 2010 19.90 20.18 19.54 20.12 45,035 -0.10(-0.47%)
Apr 15, 2010 20.66 20.66 20.22 20.22 13,501 -0.76(-3.64%)
Apr 14, 2010 20.95 21.48 20.65 20.98 12,441 +0.03(+0.15%)
Apr 13, 2010 21.31 21.31 20.47 20.95 21,877 -0.56(-2.60%)
Apr 12, 2010 21.40 21.58 21.39 21.51 4,547 -0.27(-1.23%)
Apr 09, 2010 21.71 22.20 21.69 21.78 6,352 -0.47(-2.11%)
Apr 08, 2010 21.62 22.25 21.62 22.25 1,783 +0.70(+3.25%)
Apr 07, 2010 21.56 21.93 21.20 21.55 29,340 -0.55(-2.47%)
Apr 06, 2010 21.91 22.34 21.91 22.09 5,278 -0.13(-0.60%)
Apr 05, 2010 22.24 22.54 21.81 22.23 8,713 +0.04(+0.20%)
Apr 01, 2010 22.23 22.18 22.18 22.18 5,190 +0.18(+0.84%)
Mar 31, 2010 21.62 22.75 21.49 22.00 17,561 +0.26(+1.20%)
Mar 30, 2010 21.77 21.78 21.62 21.74 7,502 -0.11(-0.52%)
Mar 29, 2010 22.25 22.25 21.33 21.85 16,689 +0.60(+2.84%)
Mar 26, 2010 21.19 21.26 21.14 21.25 8,550 +0.14(+0.66%)
Mar 25, 2010 21.21 21.52 21.11 21.11 21,469 -0.32(-1.48%)
Mar 24, 2010 21.00 21.62 20.82 21.43 34,092 +0.01(+0.03%)
Mar 23, 2010 20.97 21.54 20.66 21.42 90,211 +1.14(+5.61%)
Mar 22, 2010 20.43 20.43 20.19 20.28 8,295 -0.01(-0.06%)
Mar 19, 2010 20.24 20.64 20.24 20.29 2,077 +0.24(+1.20%)
Mar 18, 2010 20.20 20.20 20.05 20.05 1,494 -0.64(-3.10%)
Mar 17, 2010 20.64 20.73 20.27 20.69 16,946 +0.96(+4.86%)
Mar 16, 2010 19.61 20.19 19.19 19.73 37,601 -0.10(-0.51%)
Mar 15, 2010 20.67 20.67 19.80 19.84 8,032 -1.63(-7.58%)
Mar 12, 2010 21.40 21.58 21.34 21.46 10,791 +0.53(+2.52%)
Mar 11, 2010 20.82 21.29 20.82 20.94 8,330 +0.97(+4.84%)
Mar 10, 2010 20.08 20.52 19.95 19.97 9,125 +0.45(+2.31%)
Mar 09, 2010 19.71 19.71 19.52 19.52 931 +0.15(+0.79%)
Mar 08, 2010 19.44 19.44 19.33 19.37 4,010 -0.06(-0.33%)
Mar 05, 2010 19.42 19.86 19.42 19.43 5,731 +0.08(+0.43%)
Mar 04, 2010 19.04 19.36 19.04 19.35 2,085 +0.74(+4.00%)
Mar 03, 2010 19.01 19.01 18.23 18.60 8,668 -0.57(-2.98%)
Mar 02, 2010 19.58 19.58 18.94 19.17 8,359 -0.72(-3.61%)
Mar 01, 2010 19.17 19.95 19.17 19.89 10,734 +0.85(+4.44%)
Feb 26, 2010 18.59 19.06 18.59 19.05 3,617 +0.48(+2.60%)
Feb 25, 2010 19.09 19.09 18.44 18.56 5,083 -0.41(-2.18%)
Feb 24, 2010 19.00 19.26 18.83 18.98 78,619 +0.90(+4.96%)
Feb 23, 2010 18.06 18.25 18.02 18.08 6,368 +0.08(+0.46%)
Feb 22, 2010 17.58 18.00 17.57 18.00 3,331 -0.18(-1.01%)
Feb 19, 2010 18.44 18.44 17.79 18.18 3,271 +0.48(+2.69%)
Feb 18, 2010 18.18 18.18 17.36 17.71 5,890 -0.72(-3.93%)
Feb 17, 2010 17.88 18.43 17.88 18.43 11,379 +0.23(+1.26%)
Feb 16, 2010 18.02 18.20 17.62 18.20 10,958 +2.01(+12.41%)
Feb 12, 2010 16.15 16.19 16.19 16.19 471 +0.19(+1.19%)
Feb 11, 2010 15.88 16.05 15.88 16.00 3,111 +0.46(+2.95%)
Feb 10, 2010 15.90 15.90 15.54 15.54 3,782 -0.66(-4.08%)
Feb 09, 2010 16.25 16.25 16.01 16.21 3,181 +0.20(+1.23%)
Feb 08, 2010 15.82 16.15 15.82 16.01 2,040 +0.40(+2.57%)
Feb 05, 2010 15.86 15.86 15.58 15.61 4,309 -0.47(-2.93%)
Feb 04, 2010 16.56 16.56 16.08 16.08 3,354 -0.29(-1.79%)
Feb 03, 2010 16.57 16.57 16.24 16.37 13,924 +0.14(+0.86%)
Feb 02, 2010 15.82 16.36 15.82 16.23 7,502 +0.95(+6.24%)
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.