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 30, 2010 14.24 14.53 14.24 14.53 1,415 +0.23(+1.60%)
Jul 29, 2010 14.76 14.76 14.30 14.30 3,699 -0.67(-4.46%)
Jul 28, 2010 14.74 15.00 14.74 14.97 865 +0.00(+0.00%)
Jul 27, 2010 15.25 15.25 14.97 14.97 1,651 +0.09(+0.60%)
Jul 26, 2010 15.20 15.20 14.69 14.88 1,651 -0.31(-2.05%)
Jul 23, 2010 15.08 15.25 14.95 15.20 5,709 +0.13(+0.84%)
Jul 22, 2010 15.10 15.10 14.79 15.07 3,271 +0.09(+0.59%)
Jul 21, 2010 14.95 14.99 14.94 14.98 975 +0.10(+0.64%)
Jul 20, 2010 14.49 14.88 14.49 14.88 4,723 +0.17(+1.12%)
Jul 19, 2010 14.71 14.72 14.71 14.72 2,277 -0.36(-2.36%)
Jul 16, 2010 14.66 15.07 14.66 15.07 1,392 -0.09(-0.59%)
Jul 15, 2010 15.69 15.69 15.01 15.16 6,497 -0.73(-4.60%)
Jul 14, 2010 15.96 15.96 15.58 15.89 19,547 -0.52(-3.15%)
Jul 13, 2010 16.21 16.47 15.99 16.41 44,783 -0.09(-0.52%)
Jul 09, 2010 16.19 16.50 16.50 16.50 1,415 +0.11(+0.66%)
Jul 08, 2010 16.28 16.39 16.28 16.39 786 +0.03(+0.16%)
Jul 07, 2010 16.17 16.36 15.70 16.36 16,620 +0.33(+2.06%)
Jul 06, 2010 16.24 16.39 16.03 16.03 11,047 +1.25(+8.47%)
Jul 02, 2010 14.45 14.78 14.45 14.78 2,301 +0.15(+1.00%)
Jul 01, 2010 14.65 14.65 14.33 14.64 9,901 -0.11(-0.78%)
Jun 30, 2010 15.19 15.19 14.43 14.75 7,350 -0.25(-1.69%)
Jun 29, 2010 15.61 15.61 14.83 15.00 3,408 -1.40(-8.53%)
Jun 25, 2010 17.22 17.22 16.40 16.40 943 -0.71(-4.16%)
Jun 24, 2010 17.11 17.11 17.11 17.11 185 -0.07(-0.41%)
Jun 22, 2010 17.30 17.18 17.18 17.18 4,246 +0.27(+1.58%)
Jun 21, 2010 16.51 16.92 16.35 16.92 2,202 -0.41(-2.38%)
Jun 18, 2010 16.83 17.36 16.83 17.33 786 -0.41(-2.33%)
Jun 17, 2010 17.53 17.74 17.39 17.74 943 +0.36(+2.05%)
Jun 16, 2010 17.51 17.64 17.37 17.39 2,180 +0.22(+1.30%)
Jun 15, 2010 16.98 17.35 16.98 17.17 7,832 +0.88(+5.39%)
Jun 14, 2010 16.29 16.53 16.28 16.29 8,285 +0.00(+0.00%)
Jun 11, 2010 16.09 16.80 16.09 16.29 943 +0.30(+1.87%)
Jun 10, 2010 16.21 17.26 15.91 15.99 7,664 -0.10(-0.59%)
Jun 08, 2010 16.09 16.09 16.09 16.09 0 -0.03(-0.16%)
Jun 07, 2010 16.72 16.72 16.10 16.11 3,995 -0.51(-3.10%)
Jun 04, 2010 16.54 17.24 16.54 16.63 1,906 -0.46(-2.72%)
Jun 03, 2010 17.08 17.31 17.07 17.09 3,145 +0.02(+0.11%)
Jun 02, 2010 17.70 17.70 16.33 17.07 1,064 +0.33(+1.97%)
Jun 01, 2010 16.69 16.74 16.68 16.74 2,312 -0.28(-1.64%)
May 28, 2010 17.22 17.73 16.06 17.02 3,136 -0.20(-1.14%)
May 27, 2010 17.17 17.80 16.24 17.22 2,516 +0.39(+2.34%)
May 26, 2010 16.82 17.39 16.82 16.82 6,474 +0.91(+5.75%)
May 25, 2010 15.86 16.81 15.40 15.91 2,351 -0.42(-2.57%)
May 24, 2010 16.21 16.79 16.14 16.33 4,106 +0.49(+3.09%)
May 21, 2010 15.82 16.45 15.70 15.84 10,712 -0.13(-0.80%)
May 20, 2010 16.10 16.56 15.92 15.97 3,971 -0.82(-4.88%)
May 19, 2010 17.09 17.09 16.57 16.78 5,354 -0.70(-3.98%)
May 18, 2010 16.81 18.14 16.43 17.48 9,451 +0.57(+3.37%)
May 17, 2010 16.85 17.26 16.24 16.91 12,894 -0.60(-3.41%)
May 14, 2010 17.26 17.51 17.26 17.51 1,738 -0.35(-1.96%)
May 13, 2010 18.64 18.70 17.31 17.86 10,370 -1.31(-6.83%)
May 12, 2010 18.60 19.45 18.49 19.17 4,495 +0.58(+3.11%)
May 11, 2010 18.59 18.59 18.30 18.59 2,450 -0.38(-2.01%)
May 10, 2010 18.53 19.65 18.53 18.97 6,340 +1.15(+6.46%)
May 07, 2010 17.84 17.84 17.61 17.82 3,617 +0.17(+0.97%)
May 06, 2010 18.33 18.40 16.85 17.65 8,657 -0.63(-3.44%)
May 05, 2010 18.38 18.41 17.94 18.28 16,888 +0.47(+2.64%)
May 04, 2010 18.48 18.48 17.52 17.81 19,245 -1.51(-7.83%)
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.