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 (%)
Jul 31, 2008 5.913 5.913 5.773 5.773 6,085 -0.11(-1.84%)
Jul 30, 2008 5.890 5.900 5.747 5.881 943 -0.01(-0.15%)
Jul 29, 2008 5.890 5.890 5.868 5.890 786 -0.02(-0.39%)
Jul 28, 2008 5.925 5.925 5.906 5.913 2,979 -0.12(-2.00%)
Jul 25, 2008 6.033 6.033 6.033 6.033 157 -0.12(-1.96%)
Jul 24, 2008 6.097 6.154 6.097 6.154 314 -0.14(-2.22%)
Jul 23, 2008 6.364 6.377 6.275 6.294 14,178 -0.03(-0.50%)
Jul 22, 2008 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Jul 21, 2008 6.161 6.326 6.161 6.326 3,221 +0.45(+7.57%)
Jul 18, 2008 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Jul 17, 2008 5.824 5.881 5.697 5.881 9,563 +0.38(+6.94%)
Jul 16, 2008 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Jul 15, 2008 5.538 5.620 5.429 5.499 10,304 +0.04(+0.70%)
Jul 14, 2008 5.569 5.671 5.290 5.461 4,902 -0.18(-3.16%)
Jul 11, 2008 5.601 5.639 5.506 5.639 3,304 -0.08(-1.44%)
Jul 10, 2008 5.951 5.951 5.722 5.722 5,505 -0.31(-5.16%)
Jul 09, 2008 6.033 6.084 5.983 6.033 25,166 +0.29(+5.09%)
Jul 08, 2008 5.817 5.849 5.741 5.741 27,211 -0.06(-1.10%)
Jul 07, 2008 5.760 5.805 5.760 5.805 38,974 +0.27(+4.94%)
Jul 04, 2008 5.480 5.531 5.480 5.531 2,673 +0.00(+0.00%)
Jul 03, 2008 5.480 5.531 5.480 5.531 2,673 -0.15(-2.58%)
Jul 02, 2008 5.938 5.938 5.677 5.677 2,831 -0.46(-7.56%)
Jul 01, 2008 6.103 6.142 6.103 6.142 8,839 -0.04(-0.62%)
Jun 30, 2008 6.275 6.326 6.053 6.180 8,547 -0.20(-3.09%)
Jun 27, 2008 6.383 6.383 6.339 6.377 1,730 +0.08(+1.21%)
Jun 26, 2008 6.409 6.409 6.301 6.301 943 -0.19(-2.94%)
Jun 25, 2008 6.548 6.548 6.390 6.491 4,875 +0.08(+1.19%)
Jun 24, 2008 6.625 6.625 6.415 6.415 103,134 -0.28(-4.18%)
Jun 23, 2008 6.809 6.847 6.695 6.695 19,708 -0.40(-5.64%)
Jun 20, 2008 7.248 7.248 7.057 7.095 23,230 +0.00(+0.00%)
Jun 19, 2008 7.095 7.095 7.095 7.095 157 +0.03(+0.36%)
Jun 18, 2008 7.045 7.102 7.045 7.070 3,539 -0.02(-0.27%)
Jun 17, 2008 7.114 7.133 7.089 7.089 10,223 -0.10(-1.33%)
Jun 16, 2008 7.146 7.267 7.146 7.184 8,493 +0.08(+1.07%)
Jun 13, 2008 7.095 7.165 7.089 7.108 1,572 +0.01(+0.18%)
Jun 12, 2008 7.095 7.095 7.095 7.095 157 -0.01(-0.09%)
Jun 11, 2008 7.254 7.254 7.089 7.102 2,375 -0.01(-0.09%)
Jun 10, 2008 7.108 7.210 7.089 7.108 1,415 +0.00(+0.00%)
Jun 09, 2008 7.114 7.114 7.108 7.108 786 +0.05(+0.65%)
Jun 06, 2008 7.062 7.062 7.062 7.062 0 +0.00(+0.00%)
Jun 05, 2008 7.019 7.062 6.987 7.062 1,415 +0.03(+0.43%)
Jun 04, 2008 7.038 7.038 7.019 7.032 7,177 -0.24(-3.24%)
Jun 03, 2008 7.254 7.267 7.248 7.267 11,416 +0.02(+0.26%)
Jun 02, 2008 7.324 7.362 7.140 7.248 125,469 +0.04(+0.62%)
May 30, 2008 7.305 7.311 7.152 7.203 18,168 -0.04(-0.53%)
May 29, 2008 7.394 7.394 7.159 7.241 3,844 +0.20(+2.89%)
May 28, 2008 7.108 7.108 6.803 7.038 13,992 -0.13(-1.86%)
May 27, 2008 7.248 7.311 7.057 7.172 13,589 -0.10(-1.31%)
May 26, 2008 7.133 7.267 7.133 7.267 9,371 +0.00(+0.00%)
May 23, 2008 7.133 7.267 7.133 7.267 9,371 +0.21(+2.97%)
May 22, 2008 7.311 7.311 6.707 7.057 5,299 -0.11(-1.60%)
May 21, 2008 7.432 7.470 6.917 7.172 13,987 -0.11(-1.57%)
May 20, 2008 7.502 7.502 7.203 7.286 20,927 -0.12(-1.63%)
May 19, 2008 7.578 7.578 7.407 7.407 8,466 -0.01(-0.17%)
May 16, 2008 7.407 7.419 7.407 7.419 471 -0.02(-0.26%)
May 15, 2008 7.585 7.585 7.439 7.439 43,729 -0.02(-0.26%)
May 14, 2008 7.350 7.470 7.318 7.458 31,449 +0.16(+2.18%)
May 13, 2008 7.623 7.623 7.248 7.299 20,210 -0.17(-2.30%)
May 12, 2008 7.432 7.470 7.432 7.470 7,864 +0.13(+1.82%)
May 09, 2008 7.178 7.356 7.178 7.337 38,331 -0.01(-0.09%)
May 08, 2008 7.146 7.445 6.822 7.343 23,700 -0.16(-2.12%)
May 07, 2008 7.547 7.547 7.470 7.502 6,915 +0.01(+0.08%)
May 06, 2008 7.566 7.566 7.496 7.496 7,202 -0.05(-0.67%)
May 05, 2008 7.191 7.566 7.089 7.547 221,080 +0.78(+11.46%)
May 02, 2008 6.815 6.815 6.695 6.771 13,526 +0.02(+0.28%)
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.