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 29, 2008 5.194 5.201 5.143 5.201 12,889 -0.04(-0.85%)
Aug 28, 2008 5.112 5.245 4.978 5.245 13,139 -0.09(-1.67%)
Aug 27, 2008 5.239 5.334 5.213 5.334 1,415 +0.18(+3.58%)
Aug 26, 2008 5.093 5.150 5.023 5.150 1,731 -0.18(-3.34%)
Aug 25, 2008 5.328 5.404 5.175 5.328 11,123 +0.05(+0.96%)
Aug 22, 2008 5.207 5.283 5.201 5.277 5,033 +0.08(+1.47%)
Aug 21, 2008 5.315 5.315 5.124 5.201 8,518 +0.04(+0.74%)
Aug 20, 2008 5.220 5.226 5.124 5.162 2,516 +0.04(+0.87%)
Aug 19, 2008 5.201 5.201 5.086 5.118 943 -0.03(-0.62%)
Aug 18, 2008 5.131 5.156 5.029 5.150 127,613 +0.01(+0.25%)
Aug 15, 2008 5.118 5.162 5.086 5.137 56,145 +0.03(+0.50%)
Aug 14, 2008 5.105 5.245 5.086 5.112 103,219 +0.03(+0.63%)
Aug 13, 2008 5.245 5.245 5.076 5.080 109,650 -0.18(-3.50%)
Aug 12, 2008 5.182 5.264 4.857 5.264 2,044 -0.07(-1.31%)
Aug 11, 2008 5.347 5.404 5.290 5.334 26,109 -0.07(-1.29%)
Aug 08, 2008 5.309 5.627 5.277 5.404 5,347 +0.03(+0.59%)
Aug 07, 2008 5.608 5.608 5.372 5.372 23,955 -0.24(-4.20%)
Aug 06, 2008 5.588 5.658 5.569 5.608 1,101 -0.11(-2.00%)
Aug 05, 2008 5.608 5.944 5.601 5.722 9,059 -0.06(-0.99%)
Aug 04, 2008 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Aug 01, 2008 5.786 5.786 5.779 5.779 314 +0.01(+0.11%)
Jul 31, 2008 5.913 5.913 5.773 5.773 6,085 -0.11(-1.84%)
Jul 30, 2008 5.890 5.900 5.747 5.881 943 -0.01(-0.15%)
Jul 29, 2008 5.890 5.890 5.868 5.890 786 -0.02(-0.39%)
Jul 28, 2008 5.925 5.925 5.906 5.913 2,979 -0.12(-2.00%)
Jul 25, 2008 6.033 6.033 6.033 6.033 157 -0.12(-1.96%)
Jul 24, 2008 6.097 6.154 6.097 6.154 314 -0.14(-2.22%)
Jul 23, 2008 6.364 6.377 6.275 6.294 14,178 -0.03(-0.50%)
Jul 22, 2008 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Jul 21, 2008 6.161 6.326 6.161 6.326 3,221 +0.45(+7.57%)
Jul 18, 2008 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Jul 17, 2008 5.824 5.881 5.697 5.881 9,563 +0.38(+6.94%)
Jul 16, 2008 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Jul 15, 2008 5.538 5.620 5.429 5.499 10,304 +0.04(+0.70%)
Jul 14, 2008 5.569 5.671 5.290 5.461 4,902 -0.18(-3.16%)
Jul 11, 2008 5.601 5.639 5.506 5.639 3,304 -0.08(-1.44%)
Jul 10, 2008 5.951 5.951 5.722 5.722 5,505 -0.31(-5.16%)
Jul 09, 2008 6.033 6.084 5.983 6.033 25,166 +0.29(+5.09%)
Jul 08, 2008 5.817 5.849 5.741 5.741 27,211 -0.06(-1.10%)
Jul 07, 2008 5.760 5.805 5.760 5.805 38,974 +0.27(+4.94%)
Jul 04, 2008 5.480 5.531 5.480 5.531 2,673 +0.00(+0.00%)
Jul 03, 2008 5.480 5.531 5.480 5.531 2,673 -0.15(-2.58%)
Jul 02, 2008 5.938 5.938 5.677 5.677 2,831 -0.46(-7.56%)
Jul 01, 2008 6.103 6.142 6.103 6.142 8,839 -0.04(-0.62%)
Jun 30, 2008 6.275 6.326 6.053 6.180 8,547 -0.20(-3.09%)
Jun 27, 2008 6.383 6.383 6.339 6.377 1,730 +0.08(+1.21%)
Jun 26, 2008 6.409 6.409 6.301 6.301 943 -0.19(-2.94%)
Jun 25, 2008 6.548 6.548 6.390 6.491 4,875 +0.08(+1.19%)
Jun 24, 2008 6.625 6.625 6.415 6.415 103,134 -0.28(-4.18%)
Jun 23, 2008 6.809 6.847 6.695 6.695 19,708 -0.40(-5.64%)
Jun 20, 2008 7.248 7.248 7.057 7.095 23,230 +0.00(+0.00%)
Jun 19, 2008 7.095 7.095 7.095 7.095 157 +0.03(+0.36%)
Jun 18, 2008 7.045 7.102 7.045 7.070 3,539 -0.02(-0.27%)
Jun 17, 2008 7.114 7.133 7.089 7.089 10,223 -0.10(-1.33%)
Jun 16, 2008 7.146 7.267 7.146 7.184 8,493 +0.08(+1.07%)
Jun 13, 2008 7.095 7.165 7.089 7.108 1,572 +0.01(+0.18%)
Jun 12, 2008 7.095 7.095 7.095 7.095 157 -0.01(-0.09%)
Jun 11, 2008 7.254 7.254 7.089 7.102 2,375 -0.01(-0.09%)
Jun 10, 2008 7.108 7.210 7.089 7.108 1,415 +0.00(+0.00%)
Jun 09, 2008 7.114 7.114 7.108 7.108 786 +0.05(+0.65%)
Jun 06, 2008 7.062 7.062 7.062 7.062 0 +0.00(+0.00%)
Jun 05, 2008 7.019 7.062 6.987 7.062 1,415 +0.03(+0.43%)
Jun 04, 2008 7.038 7.038 7.019 7.032 7,177 -0.24(-3.24%)
Jun 03, 2008 7.254 7.267 7.248 7.267 11,416 +0.02(+0.26%)
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.