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 (%)
Aug 30, 2010 13.73 13.43 13.43 13.43 1,572 -0.22(-1.58%)
Aug 27, 2010 13.48 13.99 13.48 13.65 16,850 +0.13(+0.94%)
Aug 26, 2010 13.55 13.55 13.36 13.52 1,101 -0.25(-1.80%)
Aug 25, 2010 14.08 14.08 13.57 13.77 2,543 -1.27(-8.41%)
Aug 20, 2010 15.26 15.04 15.04 15.04 314 -0.22(-1.46%)
Aug 19, 2010 15.26 15.26 15.26 15.26 218 -0.52(-3.30%)
Aug 18, 2010 15.78 15.78 15.78 15.78 157 +0.22(+1.43%)
Aug 16, 2010 13.67 15.56 15.56 15.56 3,774 -0.69(-4.23%)
Aug 12, 2010 16.24 16.24 16.24 16.24 314 -0.24(-1.47%)
Aug 09, 2010 16.28 16.49 16.49 16.49 6,134 +0.64(+4.01%)
Aug 05, 2010 15.80 15.85 15.85 15.85 4,404 +0.05(+0.32%)
Aug 04, 2010 15.58 15.80 15.54 15.80 2,949 +0.73(+4.85%)
Aug 03, 2010 15.39 15.39 15.06 15.07 4,561 -0.67(-4.24%)
Aug 02, 2010 15.77 15.84 15.27 15.74 2,979 +1.20(+8.27%)
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%)
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.