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 31, 2018 10.26 10.26 10.26 0 +0.18(+1.81%)
Aug 30, 2018 10.24 10.26 9.960 10.08 7,178 -0.16(-1.59%)
Aug 29, 2018 9.880 10.29 9.880 10.24 625 +0.36(+3.64%)
Aug 28, 2018 9.921 9.921 9.640 9.880 9,313 -0.19(-1.89%)
Aug 27, 2018 10.05 10.53 10.03 10.07 7,360 +0.26(+2.65%)
Aug 24, 2018 9.240 9.900 9.240 9.810 8,700 +0.31(+3.26%)
Aug 23, 2018 9.250 9.870 9.090 9.500 17,261 +1.50(+18.75%)
Aug 22, 2018 7.830 8.000 7.830 8.000 1,678 +0.40(+5.26%)
Aug 21, 2018 7.420 8.120 7.420 7.600 5,129 +0.59(+8.37%)
Aug 20, 2018 6.870 7.013 6.870 7.013 1,314 +0.49(+7.56%)
Aug 17, 2018 6.270 6.520 6.270 6.520 600 -0.12(-1.81%)
Aug 15, 2018 6.640 6.640 6.640 0 +0.10(+1.53%)
Aug 14, 2018 6.770 6.770 6.540 6.540 385 +0.20(+3.11%)
Aug 13, 2018 6.580 6.580 6.343 6.343 3,594 -0.64(-9.13%)
Aug 10, 2018 6.980 6.980 6.980 13 +0.00(+0.00%)
Aug 09, 2018 6.980 6.980 6.980 6.980 130 +0.03(+0.43%)
Aug 08, 2018 6.900 6.950 6.900 6.950 4,297 -0.14(-1.97%)
Aug 07, 2018 7.090 7.090 7.090 23 +0.00(+0.00%)
Aug 06, 2018 6.950 7.090 6.950 7.090 3,397 +0.01(+0.11%)
Aug 03, 2018 7.075 7.119 7.075 7.082 700 -0.26(-3.51%)
Aug 02, 2018 7.340 7.340 7.340 7.340 2,029 +0.22(+3.09%)
Aug 01, 2018 7.350 7.350 7.120 7.120 4,371 -0.74(-9.47%)
Jul 31, 2018 7.609 7.865 7.609 7.865 2,516 +0.36(+4.87%)
Jul 30, 2018 7.530 7.960 7.427 7.500 8,601 +0.00(+0.00%)
Jul 27, 2018 105 +0.00(+0.00%)
Jul 26, 2018 7.981 7.981 7.981 105 -0.03(-0.36%)
Jul 24, 2018 8.010 8.010 8.010 67 -0.16(-1.96%)
Jul 23, 2018 7.890 8.170 7.800 8.170 2,676 +0.02(+0.25%)
Jul 19, 2018 8.150 8.150 8.150 18 +0.16(+2.00%)
Jul 18, 2018 7.990 7.990 7.990 7.990 209 +0.38(+4.99%)
Jul 17, 2018 7.600 7.610 7.600 7.610 644 -0.19(-2.44%)
Jul 16, 2018 7.770 7.830 7.730 7.800 669 -0.20(-2.47%)
Jul 13, 2018 7.730 7.997 7.730 7.997 782 +0.43(+5.64%)
Jul 12, 2018 7.570 7.570 7.570 7.570 369 -0.52(-6.40%)
Jul 11, 2018 7.940 8.088 7.900 8.088 553 -0.01(-0.15%)
Jul 10, 2018 8.260 8.260 8.000 8.100 7,245 -0.50(-5.81%)
Jul 09, 2018 8.800 8.800 8.510 8.600 3,384 -0.39(-4.34%)
Jul 06, 2018 8.990 9.147 8.990 8.990 3,162 -0.16(-1.75%)
Jul 05, 2018 8.840 9.160 8.840 9.150 3,161 +0.20(+2.23%)
Jul 03, 2018 8.950 8.950 8.950 0 -0.16(-1.70%)
Jul 02, 2018 9.200 9.200 9.100 9.105 1,638 -0.26(-2.82%)
Jun 29, 2018 9.819 9.819 9.300 9.370 2,412 +0.12(+1.30%)
Jun 27, 2018 9.250 9.250 9.250 17 +0.10(+1.09%)
Jun 26, 2018 9.150 9.150 9.150 9.150 173 -0.24(-2.56%)
Jun 25, 2018 9.250 9.400 9.030 9.390 3,834 +0.08(+0.86%)
Jun 22, 2018 9.649 9.698 9.310 9.310 2,362 -0.03(-0.32%)
Jun 21, 2018 9.570 10.07 9.120 9.340 11,078 -0.54(-5.47%)
Jun 20, 2018 9.800 9.880 9.760 9.880 1,095 +0.25(+2.60%)
Jun 19, 2018 9.700 9.840 9.501 9.630 7,435 -0.25(-2.56%)
Jun 18, 2018 9.630 9.990 9.630 9.883 11,559 -0.03(-0.29%)
Jun 15, 2018 9.970 9.816 9.912 1,159 -0.06(-0.58%)
Jun 14, 2018 9.940 10.06 9.785 9.970 8,141 -1.34(-11.85%)
Jun 12, 2018 11.31 11.31 11.31 50 +0.01(+0.06%)
Jun 11, 2018 11.28 11.30 11.19 11.30 1,300 +0.85(+8.16%)
Jun 08, 2018 10.45 10.45 10.45 10.45 102 +0.04(+0.34%)
Jun 07, 2018 10.26 10.63 10.26 10.41 916 +0.22(+2.15%)
Jun 06, 2018 10.39 10.39 10.09 10.20 2,155 -0.40(-3.82%)
Jun 05, 2018 10.74 10.74 10.26 10.60 2,099 +0.07(+0.66%)
Jun 04, 2018 10.53 10.53 10.53 10.53 586 +0.51(+5.09%)
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.