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 (%)
Dec 31, 2008 2.543 2.556 2.441 2.530 20,881 -0.01(-0.50%)
Dec 30, 2008 2.454 2.543 2.454 2.543 50,568 +0.13(+5.26%)
Dec 29, 2008 2.448 2.448 2.346 2.416 11,589 -0.17(-6.63%)
Dec 26, 2008 2.543 2.588 2.511 2.588 3,304 -0.10(-3.55%)
Dec 24, 2008 2.708 2.708 2.162 2.683 9,146 -0.30(-10.02%)
Dec 23, 2008 2.861 2.982 2.524 2.982 2,988 +0.12(+4.22%)
Dec 22, 2008 2.880 2.899 2.861 2.861 2,242 -0.24(-7.60%)
Dec 19, 2008 3.096 3.096 3.096 3.096 1,887 -0.08(-2.60%)
Dec 17, 2008 3.242 3.179 3.179 3.179 1,887 +0.18(+6.16%)
Dec 16, 2008 2.994 2.994 2.994 2.994 157 +0.03(+0.86%)
Dec 15, 2008 2.975 2.975 2.925 2.969 2,202 -0.18(-5.85%)
Dec 10, 2008 2.893 3.153 3.153 3.153 786 -0.27(-7.81%)
Dec 09, 2008 3.719 3.719 3.420 3.420 1,132 -0.01(-0.19%)
Dec 08, 2008 3.618 3.624 3.427 3.427 1,634 +0.44(+14.68%)
Dec 05, 2008 3.338 3.363 2.829 2.988 4,089 -0.11(-3.49%)
Dec 04, 2008 3.497 3.668 3.096 3.096 7,579 -0.46(-12.88%)
Dec 03, 2008 3.554 3.554 3.554 3.554 471 +0.11(+3.33%)
Dec 02, 2008 3.433 3.440 3.433 3.440 849 -0.13(-3.56%)
Dec 01, 2008 3.567 3.567 3.567 3.567 0 +0.00(+0.00%)
Nov 28, 2008 3.452 3.567 3.452 3.567 976 +0.53(+17.36%)
Nov 26, 2008 3.160 3.160 3.039 3.039 1,101 -0.15(-4.59%)
Nov 25, 2008 3.300 3.503 3.179 3.185 9,825 +0.46(+17.06%)
Nov 24, 2008 2.893 2.893 2.721 2.721 314 -0.22(-7.56%)
Nov 21, 2008 2.715 2.944 2.619 2.944 2,813 -0.04(-1.49%)
Nov 20, 2008 2.550 2.988 2.276 2.988 9,583 -0.19(-6.00%)
Nov 19, 2008 3.179 3.179 3.179 3.179 393 -0.09(-2.72%)
Nov 18, 2008 2.893 3.268 2.893 3.268 1,101 +0.18(+5.76%)
Nov 17, 2008 3.090 3.090 3.090 3.090 157 +0.08(+2.75%)
Nov 13, 2008 3.179 3.007 3.007 3.007 7,864 +0.03(+0.85%)
Nov 12, 2008 3.249 3.249 2.893 2.982 28,461 -0.86(-22.35%)
Nov 11, 2008 4.088 4.088 3.840 3.840 1,101 -0.15(-3.86%)
Nov 10, 2008 3.994 3.994 3.994 3.994 157 +0.10(+2.66%)
Nov 07, 2008 3.948 3.948 3.891 3.891 4,305 -0.04(-1.13%)
Nov 06, 2008 4.005 4.005 3.878 3.935 8,062 -0.21(-5.06%)
Nov 05, 2008 4.222 4.965 3.878 4.145 30,919 +0.17(+4.15%)
Nov 04, 2008 3.764 4.050 3.757 3.980 5,269 +0.37(+10.21%)
Nov 03, 2008 3.519 3.611 3.306 3.611 19,418 +0.20(+5.97%)
Oct 31, 2008 3.433 3.853 3.325 3.408 9,751 +0.09(+2.68%)
Oct 30, 2008 3.268 3.376 3.249 3.319 97,173 +0.03(+0.77%)
Oct 29, 2008 3.287 3.336 3.274 3.293 11,482 -0.01(-0.38%)
Oct 28, 2008 3.592 3.592 3.246 3.306 48,169 -0.30(-8.29%)
Oct 27, 2008 3.503 3.630 3.471 3.605 9,072 -0.25(-6.44%)
Oct 24, 2008 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Oct 23, 2008 3.853 3.853 3.738 3.853 5,295 +0.04(+1.00%)
Oct 22, 2008 4.031 4.031 3.815 3.815 6,827 -0.44(-10.31%)
Oct 21, 2008 4.031 4.272 4.031 4.253 5,190 +0.22(+5.44%)
Oct 20, 2008 3.926 4.034 3.926 4.034 4,718 +0.07(+1.76%)
Oct 17, 2008 3.932 3.964 3.932 3.964 4,718 -0.11(-2.81%)
Oct 16, 2008 4.177 4.177 4.078 4.078 4,718 +0.17(+4.22%)
Oct 15, 2008 4.139 4.139 3.913 3.913 4,718 -0.16(-3.98%)
Oct 14, 2008 3.821 4.075 3.726 4.075 6,606 +0.38(+10.33%)
Oct 13, 2008 3.675 3.694 3.675 3.694 314 +0.27(+7.99%)
Oct 10, 2008 3.872 3.872 3.293 3.420 3,774 -0.46(-11.80%)
Oct 09, 2008 3.878 3.878 3.878 3.878 1,966 +0.00(+0.00%)
Oct 08, 2008 3.929 3.929 3.878 3.878 2,359 -0.19(-4.69%)
Oct 07, 2008 4.024 4.075 4.018 4.069 32,967 -0.13(-3.03%)
Oct 06, 2008 4.412 4.412 3.910 4.196 1,951 -0.29(-6.52%)
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.