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, 2009 5.976 6.027 5.703 6.027 9,083 -0.04(-0.73%)
Jul 30, 2009 5.716 6.199 5.716 6.072 16,837 +0.43(+7.67%)
Jul 29, 2009 5.601 5.824 5.493 5.639 20,172 +0.01(+0.23%)
Jul 28, 2009 6.040 6.110 5.449 5.627 37,568 -0.41(-6.84%)
Jul 27, 2009 5.995 6.139 5.913 6.040 39,330 +0.37(+6.50%)
Jul 24, 2009 5.646 5.671 5.487 5.671 3,617 -0.03(-0.45%)
Jul 23, 2009 5.658 5.722 5.658 5.697 3,829 -0.01(-0.22%)
Jul 22, 2009 5.627 5.741 5.627 5.709 3,792 +0.03(+0.56%)
Jul 21, 2009 5.639 5.684 5.486 5.677 3,163 +0.07(+1.25%)
Jul 20, 2009 5.512 5.709 5.340 5.608 61,120 +0.14(+2.58%)
Jul 17, 2009 5.531 5.531 5.398 5.466 9,374 +0.02(+0.44%)
Jul 16, 2009 5.519 5.716 5.404 5.442 144,756 +0.11(+2.15%)
Jul 15, 2009 5.544 5.690 5.226 5.328 93,023 -0.07(-1.30%)
Jul 14, 2009 5.627 5.627 5.061 5.398 70,725 +0.03(+0.47%)
Jul 13, 2009 5.588 5.588 5.277 5.372 3,483 +0.15(+2.80%)
Jul 10, 2009 5.048 5.340 5.023 5.226 10,873 -0.09(-1.67%)
Jul 09, 2009 5.639 5.639 5.118 5.315 6,574 -0.02(-0.36%)
Jul 08, 2009 5.277 5.360 5.213 5.334 5,366 -0.06(-1.18%)
Jul 07, 2009 5.239 5.538 5.239 5.398 10,140 -0.01(-0.23%)
Jul 06, 2009 5.506 5.506 5.309 5.410 9,353 -0.10(-1.85%)
Jul 02, 2009 5.544 5.544 5.499 5.512 471 -0.10(-1.70%)
Jul 01, 2009 5.385 5.608 5.309 5.608 14,687 +0.21(+3.89%)
Jun 30, 2009 5.754 5.754 5.118 5.398 19,930 -0.35(-6.08%)
Jun 29, 2009 5.538 5.798 5.461 5.747 52,415 +0.41(+7.62%)
Jun 26, 2009 5.404 5.410 5.252 5.340 11,482 -0.07(-1.29%)
Jun 25, 2009 5.512 5.595 5.410 5.410 4,953 -0.06(-1.05%)
Jun 24, 2009 5.442 5.468 5.340 5.468 32,716 +0.03(+0.47%)
Jun 23, 2009 5.461 5.468 5.299 5.442 35,600 +0.19(+3.63%)
Jun 22, 2009 5.684 5.684 5.169 5.251 23,028 -0.20(-3.73%)
Jun 19, 2009 5.595 5.652 5.455 5.455 943 -0.13(-2.39%)
Jun 18, 2009 5.315 5.620 5.315 5.588 16,210 +0.13(+2.45%)
Jun 17, 2009 5.563 5.563 5.423 5.455 25,688 -0.19(-3.38%)
Jun 16, 2009 5.735 5.735 5.499 5.646 86,529 +0.03(+0.57%)
Jun 15, 2009 5.480 5.658 5.480 5.614 35,281 +0.09(+1.61%)
Jun 12, 2009 5.601 5.706 5.499 5.525 24,112 +0.01(+0.23%)
Jun 11, 2009 5.353 5.512 5.340 5.512 73,884 +0.27(+5.09%)
Jun 10, 2009 5.213 5.245 5.175 5.245 86,895 +0.18(+3.51%)
Jun 09, 2009 5.118 5.271 4.991 5.067 82,309 +0.36(+7.70%)
Jun 08, 2009 4.679 4.768 4.628 4.705 26,971 +0.25(+5.71%)
Jun 05, 2009 4.463 4.463 4.450 4.450 1,730 -0.06(-1.41%)
Jun 04, 2009 4.616 4.641 4.508 4.514 5,190 +0.00(+0.00%)
Jun 03, 2009 4.628 4.628 4.514 4.514 2,909 -0.15(-3.27%)
Jun 02, 2009 4.737 4.737 4.590 4.667 6,496 -0.04(-0.81%)
Jun 01, 2009 4.895 4.895 4.660 4.705 43,883 +0.10(+2.07%)
May 29, 2009 4.590 4.609 4.501 4.609 2,359 +0.19(+4.32%)
May 28, 2009 4.317 4.673 4.228 4.419 10,695 -0.22(-4.79%)
May 26, 2009 4.641 4.641 4.641 4.641 0 +0.13(+2.82%)
May 22, 2009 4.438 4.514 4.374 4.514 2,346 +0.06(+1.28%)
May 21, 2009 4.431 4.514 4.431 4.457 8,886 +0.04(+1.01%)
May 20, 2009 4.094 4.641 4.094 4.412 33,471 +0.45(+11.22%)
May 19, 2009 3.770 4.094 3.757 3.967 10,291 +0.20(+5.41%)
May 18, 2009 3.554 3.885 3.554 3.764 5,695 +0.27(+7.83%)
May 14, 2009 3.490 3.490 3.490 3.490 0 -0.20(-5.34%)
May 13, 2009 4.005 4.005 3.687 3.687 5,678 -0.29(-7.35%)
May 12, 2009 4.012 4.075 3.853 3.980 6,628 +0.07(+1.79%)
May 11, 2009 4.037 4.037 3.522 3.910 4,820 -0.31(-7.24%)
May 08, 2009 4.228 4.228 4.113 4.215 2,049 +0.15(+3.59%)
May 07, 2009 4.196 4.330 4.069 4.069 6,596 -0.17(-3.90%)
May 06, 2009 4.005 4.234 4.005 4.234 3,539 +0.30(+7.59%)
May 05, 2009 3.942 3.942 3.935 3.935 1,101 +0.05(+1.31%)
May 04, 2009 3.509 4.215 3.509 3.885 10,206 +0.25(+6.82%)
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.