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, 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%)
Nov 01, 2013 11.73 11.73 11.59 11.59 0 -0.04(-0.38%)
Oct 31, 2013 10.55 11.68 10.32 11.63 0 +0.85(+7.90%)
Oct 30, 2013 11.04 11.59 10.61 10.78 0 -0.93(-7.93%)
Oct 29, 2013 11.70 11.95 11.55 11.71 0 -0.02(-0.16%)
Oct 28, 2013 11.79 12.15 11.63 11.73 0 -0.97(-7.66%)
Oct 25, 2013 12.52 13.09 12.46 12.70 0 +0.25(+1.99%)
Oct 24, 2013 11.70 12.52 11.70 12.45 0 +0.41(+3.43%)
Oct 23, 2013 11.70 12.06 11.48 12.04 0 -2.14(-15.07%)
Oct 22, 2013 14.39 14.42 14.10 14.18 0 -0.25(-1.76%)
Oct 21, 2013 14.31 14.60 14.15 14.43 0 -0.10(-0.66%)
Oct 18, 2013 14.92 14.92 14.32 14.53 11,914 -0.09(-0.60%)
Oct 17, 2013 13.98 14.72 13.80 14.62 0 +1.26(+9.47%)
Oct 16, 2013 13.60 13.60 12.93 13.35 0 +0.65(+5.11%)
Oct 15, 2013 12.72 12.73 12.41 12.70 0 +0.46(+3.79%)
Oct 14, 2013 12.08 12.24 12.08 12.24 0 +0.35(+2.94%)
Oct 11, 2013 11.83 12.06 11.83 11.89 0 +0.33(+2.86%)
Oct 10, 2013 11.45 11.56 11.45 11.56 0 +0.39(+3.53%)
Oct 09, 2013 11.51 11.51 10.95 11.16 0 -0.58(-4.98%)
Oct 08, 2013 11.49 11.86 11.26 11.75 0 +0.46(+4.11%)
Oct 07, 2013 11.74 11.74 11.09 11.29 0 -0.36(-3.06%)
Oct 04, 2013 11.74 11.74 11.26 11.64 0 +0.12(+1.05%)
Oct 03, 2013 11.56 11.97 11.27 11.52 0 -0.67(-5.53%)
Oct 02, 2013 12.17 12.37 11.63 12.19 0 -0.29(-2.29%)
Oct 01, 2013 12.34 12.65 12.29 12.48 0 +0.63(+5.31%)
Sep 27, 2013 12.30 12.52 11.80 11.85 0 -0.40(-3.27%)
Sep 26, 2013 13.00 13.00 12.25 12.25 0 -0.74(-5.68%)
Sep 25, 2013 12.95 13.03 12.79 12.99 0 +0.35(+2.77%)
Sep 24, 2013 11.93 13.02 11.93 12.64 0 +0.87(+7.40%)
Sep 23, 2013 11.44 12.21 11.27 11.77 0 +0.45(+3.93%)
Sep 20, 2013 11.46 11.62 11.26 11.32 0 -0.14(-1.22%)
Sep 19, 2013 11.27 11.53 11.26 11.46 0 +0.32(+2.85%)
Sep 18, 2013 11.21 11.25 10.82 11.15 0 +0.24(+2.16%)
Sep 17, 2013 10.07 11.46 10.07 10.91 0 +1.42(+14.93%)
Sep 16, 2013 9.734 9.791 9.295 9.493 0 +0.64(+7.19%)
Sep 13, 2013 8.710 8.863 8.583 8.856 0 +0.18(+2.05%)
Sep 12, 2013 8.907 8.907 8.233 8.678 0 -0.63(-6.76%)
Sep 11, 2013 9.041 9.308 8.875 9.308 0 +0.47(+5.32%)
Sep 10, 2013 8.920 9.009 8.786 8.837 0 +0.52(+6.27%)
Sep 09, 2013 8.227 8.577 8.227 8.316 9,641 +0.40(+5.06%)
Sep 06, 2013 7.795 7.915 7.795 7.915 0 -0.22(-2.73%)
Sep 05, 2013 8.125 8.138 8.106 8.138 0 -0.02(-0.23%)
Sep 04, 2013 8.125 8.329 8.125 8.157 0 +0.10(+1.23%)
Sep 03, 2013 8.322 8.322 7.903 8.057 0 -0.36(-4.28%)
Aug 30, 2013 8.545 8.831 8.297 8.418 0 +0.09(+1.07%)
Aug 29, 2013 7.909 8.341 7.909 8.329 0 +0.74(+9.71%)
Aug 28, 2013 7.477 8.176 7.426 7.591 0 +0.56(+7.91%)
Aug 27, 2013 7.636 8.437 6.574 7.035 0 -1.48(-17.36%)
Aug 26, 2013 8.456 8.513 8.030 8.513 0 -0.59(-6.49%)
Aug 23, 2013 8.742 9.107 8.742 9.104 0 +0.36(+4.15%)
Aug 22, 2013 8.869 8.869 8.456 8.742 0 -0.10(-1.15%)
Aug 21, 2013 8.907 9.028 8.640 8.844 0 -0.08(-0.93%)
Aug 20, 2013 9.174 9.174 8.646 8.926 0 -0.16(-1.75%)
Aug 19, 2013 8.831 9.467 8.831 9.085 0 +0.65(+7.69%)
Aug 16, 2013 8.043 8.640 8.043 8.437 0 +0.41(+5.14%)
Aug 15, 2013 8.218 8.348 8.017 8.024 1,163 -0.27(-3.29%)
Aug 14, 2013 8.360 8.360 8.043 8.297 0 +0.38(+4.82%)
Aug 13, 2013 7.776 7.915 7.776 7.915 2,135 +0.34(+4.45%)
Aug 12, 2013 7.623 7.725 7.386 7.578 12,399 -0.69(-8.38%)
Aug 09, 2013 8.424 8.513 7.826 8.271 7,814 -0.18(-2.18%)
Aug 08, 2013 8.424 8.557 7.585 8.456 11,428 -0.19(-2.21%)
Aug 07, 2013 8.608 8.933 8.577 8.646 9,877 +0.03(+0.37%)
Aug 06, 2013 8.424 8.615 8.265 8.615 9,212 +0.22(+2.65%)
Aug 05, 2013 8.297 9.415 8.265 8.392 8,866 +0.43(+5.35%)
Aug 02, 2013 8.201 8.221 7.807 7.966 4,679 -0.27(-3.24%)
Aug 01, 2013 7.629 10.71 7.629 8.233 21,735 +0.98(+13.50%)
Jul 31, 2013 7.331 7.678 7.178 7.254 0 +0.12(+1.69%)
Jul 30, 2013 7.112 7.375 7.112 7.133 0 +0.31(+4.49%)
Jul 29, 2013 6.774 6.827 6.774 6.827 0 -0.15(-2.22%)
Jul 25, 2013 7.140 6.981 6.981 6.981 1,730 -0.21(-2.99%)
Jul 24, 2013 7.229 7.229 7.196 7.196 0 +0.03(+0.44%)
Jul 23, 2013 6.993 7.280 6.993 7.165 0 +0.36(+5.33%)
Jul 22, 2013 6.943 6.974 6.803 6.803 0 -0.38(-5.31%)
Jul 19, 2013 6.746 7.566 6.746 7.184 0 +0.51(+7.62%)
Jul 17, 2013 6.676 6.676 6.676 6.676 0 -0.06(-0.94%)
Jul 16, 2013 7.082 7.109 6.739 6.739 0 -0.35(-4.93%)
Jul 15, 2013 6.739 7.204 6.739 7.089 0 +0.49(+7.42%)
Jul 12, 2013 6.434 6.765 6.421 6.599 0 +0.14(+2.17%)
Jul 11, 2013 6.485 6.580 6.301 6.459 0 +0.51(+8.55%)
Jul 10, 2013 5.995 6.167 5.834 5.951 0 -0.15(-2.50%)
Jul 09, 2013 6.040 6.281 5.773 6.103 0 -0.04(-0.72%)
Jul 08, 2013 6.053 6.173 6.002 6.148 0 +0.32(+5.57%)
Jul 05, 2013 5.722 6.332 5.665 5.824 0 +0.36(+6.51%)
Jul 03, 2013 5.468 5.468 5.468 5.468 0 +0.01(+0.23%)
Jul 02, 2013 5.493 5.493 5.455 5.455 0 -0.04(-0.69%)
Jul 01, 2013 5.538 5.538 5.493 5.493 0 -0.11(-2.04%)
Jun 28, 2013 5.726 5.726 5.608 5.608 701 +0.30(+5.63%)
Jun 26, 2013 5.045 5.309 5.023 5.309 0 +0.03(+0.60%)
Jun 25, 2013 5.340 5.340 5.099 5.277 0 +0.32(+6.55%)
Jun 24, 2013 4.953 4.953 4.953 4.953 0 +0.00(+0.00%)
Jun 21, 2013 4.953 4.953 4.953 4.953 314 -0.02(-0.38%)
Jun 20, 2013 5.023 5.023 4.959 4.972 0 -0.14(-2.74%)
Jun 19, 2013 5.194 5.194 5.112 5.112 0 -0.22(-4.17%)
Jun 18, 2013 5.468 5.468 5.334 5.334 0 -0.08(-1.53%)
Jun 17, 2013 5.449 5.499 5.417 5.417 0 +0.43(+8.67%)
Jun 14, 2013 4.584 4.984 4.584 4.984 0 +0.30(+6.38%)
Jun 11, 2013 4.686 4.686 4.686 4.686 0 -0.27(-5.39%)
Jun 10, 2013 4.953 4.959 4.953 4.953 0 +0.21(+4.42%)
Jun 07, 2013 4.743 4.743 4.743 4.743 0 +0.03(+0.67%)
Jun 05, 2013 4.813 4.711 4.711 4.711 5,819 -0.15(-3.14%)
Jun 04, 2013 4.794 4.864 4.794 4.864 0 +0.04(+0.92%)
Jun 03, 2013 4.819 4.819 4.813 4.819 5,819 -0.08(-1.56%)
May 31, 2013 4.883 4.895 4.883 4.895 2,044 +0.05(+1.05%)
May 30, 2013 4.845 4.845 4.845 4.845 0 +0.07(+1.46%)
May 29, 2013 4.775 4.775 4.775 4.775 157 +0.06(+1.35%)
May 24, 2013 4.832 4.711 4.711 4.711 2,831 -0.18(-3.64%)
May 23, 2013 4.756 4.895 4.756 4.889 0 +0.11(+2.40%)
May 22, 2013 4.654 4.775 4.654 4.775 0 -0.03(-0.53%)
May 21, 2013 4.679 4.927 4.679 4.800 0 +0.24(+5.15%)
May 20, 2013 4.762 4.775 4.539 4.565 0 -0.23(-4.77%)
May 17, 2013 5.004 5.017 4.794 4.794 0 -0.22(-4.44%)
May 16, 2013 4.705 5.277 4.705 5.016 2,901 +0.17(+3.41%)
May 14, 2013 4.864 4.851 4.851 4.851 2,673 -0.01(-0.26%)
May 13, 2013 4.902 4.902 4.864 4.864 0 +0.64(+15.21%)
May 10, 2013 4.291 4.291 4.215 4.222 0 -0.22(-5.01%)
May 09, 2013 4.056 4.444 4.056 4.444 0 +0.46(+11.48%)
May 08, 2013 3.964 3.986 3.964 3.986 0 -0.09(-2.18%)
May 07, 2013 4.215 4.215 4.069 4.075 0 -0.28(-6.42%)
May 06, 2013 4.463 4.463 4.355 4.355 0 -0.10(-2.14%)
May 03, 2013 4.272 4.450 4.253 4.450 0 +0.20(+4.63%)
May 02, 2013 4.330 4.330 4.247 4.253 0 -0.14(-3.18%)
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.