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, 2019 1.420 1.430 1.410 1.410 9,920 -0.06(-3.98%)
Jul 30, 2019 1.430 1.490 1.420 1.468 13,224 +0.01(+0.58%)
Jul 29, 2019 1.510 1.510 1.420 1.460 24,823 -0.12(-7.64%)
Jul 26, 2019 1.538 1.581 1.538 1.581 200 +0.01(+0.48%)
Jul 25, 2019 1.518 1.600 1.518 1.573 8,943 +0.00(+0.05%)
Jul 24, 2019 1.551 1.580 1.551 1.572 6,019 +0.06(+4.13%)
Jul 23, 2019 1.580 1.630 1.510 1.510 3,813 -0.06(-3.82%)
Jul 22, 2019 1.610 1.610 1.510 1.570 7,499 -0.08(-4.85%)
Jul 19, 2019 1.670 1.670 1.590 1.650 12,800 -0.02(-1.20%)
Jul 18, 2019 1.630 1.700 1.610 1.670 4,446 +0.03(+1.83%)
Jul 17, 2019 1.740 1.750 1.640 1.640 16,186 -0.13(-7.34%)
Jul 16, 2019 1.770 1.770 1.702 1.770 18,216 -0.12(-6.35%)
Jul 15, 2019 1.650 1.890 1.558 1.890 28,053 +0.32(+20.38%)
Jul 12, 2019 1.555 1.580 1.530 1.570 1,900 -0.04(-2.48%)
Jul 11, 2019 1.520 1.610 1.520 1.610 1,266 +0.04(+2.55%)
Jul 10, 2019 1.570 1.590 1.528 1.570 14,516 +0.01(+0.64%)
Jul 09, 2019 1.550 1.560 1.550 1.560 639 +0.10(+6.85%)
Jul 08, 2019 1.440 1.500 1.440 1.460 6,231 -0.04(-2.67%)
Jul 05, 2019 1.420 1.500 1.420 1.500 11,300 +0.05(+3.45%)
Jul 03, 2019 1.560 1.600 1.430 1.450 36,200 -0.22(-13.17%)
Jul 02, 2019 1.710 1.730 1.641 1.670 10,878 -0.11(-6.18%)
Jul 01, 2019 1.850 1.850 1.760 1.780 2,873 +0.04(+2.20%)
Jun 28, 2019 1.785 1.880 1.742 1.742 8,900 -0.04(-2.16%)
Jun 27, 2019 1.750 1.780 1.410 1.780 23,719 +0.04(+2.30%)
Jun 26, 2019 1.860 1.860 1.730 1.740 7,399 -0.18(-9.37%)
Jun 25, 2019 1.970 1.970 1.821 1.920 14,282 -0.05(-2.54%)
Jun 24, 2019 1.880 2.030 1.815 1.970 93,129 +0.11(+5.91%)
Jun 21, 2019 1.910 1.910 1.710 1.860 24,400 +0.02(+1.08%)
Jun 20, 2019 1.630 1.870 1.630 1.840 36,174 +0.38(+26.03%)
Jun 19, 2019 1.460 1.470 1.400 1.460 27,604 -0.02(-1.35%)
Jun 18, 2019 1.500 1.500 1.450 1.480 14,216 -0.11(-6.92%)
Jun 17, 2019 1.580 1.590 1.540 1.590 11,095 -0.01(-0.63%)
Jun 14, 2019 1.660 1.660 1.548 1.600 5,200 +0.02(+1.27%)
Jun 13, 2019 1.700 1.700 1.520 1.580 38,609 -0.16(-9.20%)
Jun 12, 2019 1.450 1.750 1.450 1.740 64,543 +0.39(+28.89%)
Jun 11, 2019 1.450 1.450 1.350 1.350 5,485 -0.08(-5.79%)
Jun 10, 2019 1.380 1.433 1.361 1.433 22,307 +0.11(+8.55%)
Jun 07, 2019 1.330 1.343 1.200 1.320 42,700 +0.09(+7.11%)
Jun 06, 2019 1.350 1.350 1.232 1.232 1,050 -0.08(-5.92%)
Jun 05, 2019 1.214 1.322 1.214 1.310 16,668 -0.03(-2.60%)
Jun 04, 2019 1.390 1.410 1.210 1.345 137,332 -0.03(-1.82%)
Jun 03, 2019 1.390 1.430 1.290 1.370 117,430 +0.07(+5.38%)
May 31, 2019 1.350 1.350 1.300 1.300 3,600 +0.02(+1.17%)
May 30, 2019 1.314 1.314 1.271 1.285 3,477 -0.02(-1.68%)
May 29, 2019 1.288 1.390 1.288 1.307 9,493 -0.01(-0.99%)
May 28, 2019 1.410 1.440 1.320 1.320 9,146 -0.15(-10.20%)
May 24, 2019 1.470 1.470 1.470 79 +0.00(+0.00%)
May 23, 2019 1.540 1.560 1.461 1.470 7,097 -0.17(-10.37%)
May 22, 2019 1.640 1.640 1.640 1.640 265 -0.00(-0.02%)
May 20, 2019 1.640 1.640 1.640 0 -0.06(-3.51%)
May 17, 2019 1.660 1.720 1.621 1.700 10,000 -0.04(-2.23%)
May 16, 2019 1.729 1.739 1.729 1.739 627 -0.05(-2.87%)
May 15, 2019 1.761 1.790 1.738 1.790 4,083 +0.05(+2.87%)
May 14, 2019 1.810 1.810 1.740 1.740 10,371 -0.07(-3.87%)
May 13, 2019 1.811 1.811 1.810 1.810 2,201 -0.07(-3.72%)
May 10, 2019 1.860 1.880 1.860 1.880 1,500 +0.00(+0.00%)
May 09, 2019 1.869 1.880 1.855 1.880 1,399 +0.00(+0.00%)
May 08, 2019 1.890 1.890 1.880 1.880 2,752 -0.01(-0.53%)
May 07, 2019 1.881 1.897 1.881 1.890 1,287 +0.01(+0.53%)
May 06, 2019 1.880 1.884 1.800 1.880 16,303 -0.01(-0.58%)
May 03, 2019 1.870 1.930 1.860 1.891 800 -0.03(-1.51%)
May 02, 2019 1.850 1.921 1.850 1.920 1,301 +0.03(+1.79%)
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.