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 (%)
Sep 30, 2014 15.86 16.47 15.86 16.11 7,849 -0.08(-0.52%)
Sep 29, 2014 16.15 16.29 16.07 16.20 2,545 -0.38(-2.32%)
Sep 26, 2014 16.64 16.64 16.28 16.58 5,510 +0.23(+1.38%)
Sep 25, 2014 16.53 16.53 16.28 16.35 4,816 -0.38(-2.29%)
Sep 24, 2014 16.20 16.74 16.01 16.74 31,936 +0.53(+3.30%)
Sep 23, 2014 16.80 16.80 15.95 16.20 10,006 -0.61(-3.63%)
Sep 22, 2014 16.34 16.91 16.34 16.81 6,535 +0.28(+1.67%)
Sep 19, 2014 15.95 16.54 15.95 16.54 904 +0.46(+2.88%)
Sep 18, 2014 16.36 16.54 15.87 16.07 7,605 -0.54(-3.25%)
Sep 17, 2014 16.52 16.70 16.35 16.61 5,027 -1.43(-7.90%)
Sep 16, 2014 16.46 18.04 16.28 18.04 4,351 +1.14(+6.72%)
Sep 15, 2014 16.93 17.48 16.74 16.91 11,089 -0.04(-0.25%)
Sep 12, 2014 16.70 17.03 16.70 16.95 6,122 -0.07(-0.39%)
Sep 11, 2014 16.80 17.06 16.65 17.01 10,028 +0.20(+1.22%)
Sep 10, 2014 16.83 16.99 16.64 16.81 8,795 +0.03(+0.17%)
Sep 09, 2014 16.81 17.41 16.20 16.78 47,162 -0.33(-1.95%)
Sep 08, 2014 16.70 17.69 16.70 17.11 14,370 +0.29(+1.74%)
Sep 05, 2014 16.86 16.86 16.82 16.82 1,052 +0.39(+2.35%)
Sep 04, 2014 16.39 17.69 16.23 16.44 3,617 -0.15(-0.92%)
Sep 03, 2014 16.99 17.11 16.53 16.59 2,087 -0.15(-0.90%)
Sep 02, 2014 16.70 16.84 16.70 16.74 6,993 +0.08(+0.50%)
Aug 29, 2014 16.69 16.65 16.65 16.65 598 +0.21(+1.27%)
Aug 28, 2014 16.61 16.65 16.45 16.45 1,944 +0.18(+1.08%)
Aug 27, 2014 16.35 15.65 16.26 16.27 2,021 +0.62(+3.94%)
Aug 26, 2014 15.59 15.69 15.59 15.65 1,619 +0.73(+4.87%)
Aug 25, 2014 15.32 16.17 14.93 14.93 1,406 -0.43(-2.83%)
Aug 22, 2014 15.36 15.36 15.36 15.36 462 -0.30(-1.92%)
Aug 21, 2014 15.66 15.66 15.66 15.66 716 -0.62(-3.80%)
Aug 19, 2014 16.00 16.28 16.28 16.28 323 +0.17(+1.04%)
Aug 18, 2014 16.11 16.11 16.11 16.11 832 +0.00(+0.00%)
Aug 15, 2014 16.70 16.70 16.25 16.11 2,357 -0.50(-3.02%)
Aug 14, 2014 16.45 16.61 16.45 16.61 1,432 +0.22(+1.36%)
Aug 13, 2014 16.39 16.39 16.39 16.39 321 -0.28(-1.69%)
Aug 12, 2014 16.65 16.67 16.65 16.67 826 +0.00(+0.00%)
Aug 11, 2014 16.66 16.67 16.42 16.67 4,547 +0.12(+0.74%)
Aug 08, 2014 16.55 16.54 16.54 16.55 389 +0.01(+0.07%)
Aug 07, 2014 16.04 16.54 16.03 16.54 1,166 +0.78(+4.93%)
Aug 06, 2014 15.76 15.76 15.76 15.76 215 -0.10(-0.63%)
Aug 04, 2014 15.86 15.86 15.86 15.86 68 +0.58(+3.83%)
Jul 31, 2014 15.62 15.28 15.28 15.28 130 -0.45(-2.87%)
Jul 30, 2014 15.78 15.78 15.73 15.73 706 +0.12(+0.80%)
Jul 29, 2014 15.75 15.75 15.47 15.60 1,777 -0.24(-1.52%)
Jul 28, 2014 15.51 15.92 15.40 15.84 3,918 +0.61(+4.00%)
Jul 24, 2014 14.98 15.24 15.24 15.24 2 -0.08(-0.54%)
Jul 23, 2014 15.35 15.60 15.30 15.32 3,951 -0.17(-1.08%)
Jul 22, 2014 15.50 15.54 14.98 15.49 4,985 +0.12(+0.79%)
Jul 21, 2014 15.59 16.04 15.36 15.36 1,697 -0.21(-1.32%)
Jul 18, 2014 15.24 15.65 15.24 15.57 2,455 -0.09(-0.59%)
Jul 17, 2014 15.67 15.79 15.34 15.66 4,191 +0.33(+2.14%)
Jul 16, 2014 15.55 15.56 15.33 15.33 2,648 -0.35(-2.25%)
Jul 15, 2014 15.59 15.82 15.53 15.69 8,587 -0.43(-2.65%)
Jul 14, 2014 15.85 16.11 15.69 16.11 5,100 -0.17(-1.03%)
Jul 11, 2014 16.10 16.28 16.10 16.28 700 +0.46(+2.90%)
Jul 10, 2014 15.78 16.11 15.12 15.82 13,771 +0.21(+1.34%)
Jul 09, 2014 15.50 15.80 15.11 15.61 4,841 +0.47(+3.10%)
Jul 08, 2014 15.03 15.16 14.42 15.14 5,886 +0.14(+0.94%)
Jul 07, 2014 15.00 15.03 13.66 15.00 4,930 -0.41(-2.65%)
Jul 03, 2014 15.48 15.41 15.41 15.41 9,822 +0.13(+0.82%)
Jul 02, 2014 15.81 15.81 15.22 15.29 15,091 -0.75(-4.69%)
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.