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 (%)
Mar 29, 2019 2.160 2.166 2.030 2.050 7,400 -0.05(-2.38%)
Mar 28, 2019 2.140 2.150 2.100 2.100 6,174 -0.05(-2.33%)
Mar 27, 2019 2.220 2.220 2.135 2.150 28,337 -0.12(-5.48%)
Mar 26, 2019 2.196 2.406 2.170 2.275 31,992 +0.11(+5.31%)
Mar 25, 2019 2.000 2.168 2.000 2.160 15,923 -0.03(-1.37%)
Mar 22, 2019 2.290 2.295 2.110 2.190 13,000 -0.06(-2.67%)
Mar 21, 2019 2.450 2.450 2.170 2.250 90,191 -0.05(-2.17%)
Mar 20, 2019 2.310 2.390 2.060 2.300 341,113 -1.19(-34.10%)
Mar 19, 2019 3.760 3.910 3.450 3.490 20,863 -0.86(-19.77%)
Mar 18, 2019 4.350 4.350 4.350 154 +0.00(+0.00%)
Mar 15, 2019 4.350 4.350 4.332 4.350 1,000 +0.05(+1.16%)
Mar 14, 2019 4.430 4.430 4.300 4.300 793 -0.22(-4.87%)
Mar 13, 2019 4.500 4.580 4.500 4.520 879 +0.02(+0.44%)
Mar 12, 2019 4.520 4.520 4.500 4.500 2,304 -0.04(-0.94%)
Mar 11, 2019 4.600 4.700 4.520 4.543 1,375 -0.22(-4.57%)
Mar 08, 2019 4.550 4.830 4.540 4.760 5,100 +0.21(+4.62%)
Mar 07, 2019 4.550 4.550 4.550 4.550 464 -0.21(-4.43%)
Mar 06, 2019 4.761 4.761 4.761 4.761 130 -0.12(-2.44%)
Mar 05, 2019 4.810 4.910 4.570 4.880 16,770 +0.25(+5.40%)
Mar 04, 2019 4.630 4.630 4.630 4.630 1,627 +0.22(+4.99%)
Mar 01, 2019 4.700 4.700 4.410 4.410 32,400 -0.07(-1.61%)
Feb 28, 2019 4.450 4.850 4.377 4.482 16,860 +0.03(+0.73%)
Feb 27, 2019 4.450 4.450 4.450 4.450 716 -0.13(-2.80%)
Feb 26, 2019 4.600 4.600 4.550 4.578 2,212 -0.13(-2.84%)
Feb 25, 2019 4.712 4.712 4.712 4.712 365 +0.11(+2.43%)
Feb 22, 2019 4.600 4.900 4.600 4.600 26,700 +0.02(+0.44%)
Feb 21, 2019 4.500 4.670 4.482 4.580 10,325 -0.14(-2.88%)
Feb 20, 2019 4.660 4.716 4.660 4.716 451 +0.05(+1.01%)
Feb 19, 2019 4.520 4.669 4.470 4.669 421 +0.11(+2.39%)
Feb 15, 2019 4.630 4.630 4.540 4.560 800 -0.09(-1.98%)
Feb 14, 2019 4.640 4.652 4.590 4.652 500 -0.05(-1.02%)
Feb 13, 2019 4.697 4.697 4.700 38 +0.00(+0.06%)
Feb 12, 2019 4.610 4.720 4.540 4.697 3,340 +0.14(+3.01%)
Feb 11, 2019 4.500 4.590 4.465 4.560 4,875 -0.16(-3.35%)
Feb 08, 2019 4.685 4.718 4.630 4.718 2,300 -0.08(-1.71%)
Feb 07, 2019 4.660 4.800 4.412 4.800 7,631 -0.06(-1.23%)
Feb 06, 2019 4.920 5.004 4.671 4.860 11,776 -0.19(-3.82%)
Feb 05, 2019 4.705 5.300 4.681 5.053 25,828 +0.75(+17.51%)
Feb 04, 2019 4.300 4.300 4.300 41 +0.00(+0.00%)
Feb 01, 2019 4.490 4.500 4.300 4.300 1,900 -0.01(-0.23%)
Jan 31, 2019 4.360 4.360 4.125 4.310 1,978 -0.07(-1.60%)
Jan 30, 2019 5.010 5.010 4.380 4.380 2,857 -0.33(-7.01%)
Jan 29, 2019 4.650 4.738 4.617 4.710 1,012 +0.28(+6.26%)
Jan 28, 2019 4.433 4.433 4.433 4.433 484 -0.02(-0.39%)
Jan 25, 2019 4.450 4.450 4.450 4.450 200 -0.12(-2.63%)
Jan 24, 2019 4.550 4.659 4.550 4.570 6,125 -0.22(-4.66%)
Jan 23, 2019 4.850 4.940 4.793 4.793 1,155 +0.06(+1.34%)
Jan 22, 2019 4.750 4.820 4.730 4.730 6,132 -0.77(-14.00%)
Jan 18, 2019 5.480 5.500 5.480 5.500 400 +0.26(+4.96%)
Jan 17, 2019 5.238 5.238 5.240 3 +0.00(+0.04%)
Jan 16, 2019 5.020 5.238 5.020 5.238 856 +0.16(+3.11%)
Jan 15, 2019 5.300 5.300 5.080 5.080 2,225 -0.15(-2.87%)
Jan 14, 2019 5.260 5.297 5.150 5.230 3,842 -0.34(-6.10%)
Jan 11, 2019 5.700 5.900 5.570 5.570 8,300 -1.01(-15.35%)
Jan 10, 2019 6.580 6.580 6.580 18 +0.00(+0.00%)
Jan 09, 2019 6.580 6.580 6.580 19 +0.00(+0.00%)
Jan 08, 2019 6.580 6.580 6.580 6.580 112 -0.24(-3.52%)
Jan 07, 2019 6.800 6.820 6.800 6.820 304 +0.92(+15.59%)
Jan 04, 2019 5.900 5.900 5.900 5.900 400 -0.03(-0.51%)
Jan 03, 2019 5.930 5.930 5.930 29 +0.00(+0.00%)
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.