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, 2017 14.42 14.49 14.42 14.49 1,430 +0.63(+4.55%)
Aug 30, 2017 14.63 14.63 13.78 13.86 2,986 -1.30(-8.60%)
Aug 29, 2017 15.54 15.54 15.16 15.16 388 -0.62(-3.94%)
Aug 28, 2017 15.54 15.79 15.19 15.79 3,349 +1.43(+9.98%)
Aug 25, 2017 14.97 14.97 14.35 14.35 1,050 -0.81(-5.35%)
Aug 24, 2017 14.61 15.16 14.61 15.16 872 +0.55(+3.80%)
Aug 22, 2017 14.61 14.61 14.61 103 -0.39(-2.60%)
Aug 21, 2017 14.47 15.00 14.47 15.00 4,892 +1.45(+10.70%)
Aug 17, 2017 13.55 13.55 13.55 2 -0.39(-2.78%)
Aug 16, 2017 13.56 14.05 13.56 13.94 1,739 +0.55(+4.08%)
Aug 14, 2017 13.39 13.39 13.39 173 -0.03(-0.21%)
Aug 11, 2017 12.70 13.42 12.20 13.42 983 -0.41(-2.98%)
Aug 09, 2017 13.83 13.83 13.83 36 -0.07(-0.50%)
Aug 08, 2017 14.04 13.77 13.79 13.90 7,389 +0.13(+0.94%)
Aug 07, 2017 13.77 13.77 13.77 13.77 152 -0.88(-6.00%)
Aug 03, 2017 14.65 14.65 14.65 6 -0.84(-5.42%)
Aug 02, 2017 15.50 15.50 15.49 15.49 415 +0.20(+1.31%)
Aug 01, 2017 15.29 15.29 15.29 15.29 380 +0.81(+5.58%)
Jul 31, 2017 14.84 15.04 14.48 14.48 3,652 +0.63(+4.56%)
Jul 27, 2017 13.85 13.85 13.85 20 -0.14(-1.04%)
Jul 26, 2017 13.93 14.00 13.87 13.99 2,935 -0.19(-1.34%)
Jul 25, 2017 14.50 14.50 13.92 14.19 4,128 -0.79(-5.24%)
Jul 20, 2017 14.97 14.97 14.97 15 +0.17(+1.16%)
Jul 19, 2017 14.93 14.93 14.64 14.80 2,941 -0.51(-3.34%)
Jul 18, 2017 15.35 16.04 15.31 15.31 658 -0.02(-0.13%)
Jul 17, 2017 15.87 15.87 15.25 15.33 12,357 -1.57(-9.29%)
Jul 14, 2017 16.90 16.90 16.90 16.90 949 -0.08(-0.47%)
Jul 13, 2017 16.77 16.99 16.77 16.98 800 -0.02(-0.12%)
Jul 12, 2017 17.00 17.00 16.74 17.00 1,732 -0.25(-1.45%)
Jul 11, 2017 17.06 17.39 17.06 17.25 2,476 -0.30(-1.69%)
Jul 10, 2017 17.84 17.84 17.52 17.55 2,629 -0.14(-0.81%)
Jul 07, 2017 17.69 17.69 17.69 17.69 1,223 +0.00(+0.00%)
Jul 06, 2017 17.85 17.87 17.29 17.69 2,661 -0.61(-3.33%)
Jul 05, 2017 18.35 17.00 18.30 4,236 +0.63(+3.57%)
Jul 03, 2017 17.96 18.08 17.56 17.67 3,581 +0.47(+2.73%)
Jun 30, 2017 17.20 17.20 17.20 17.20 275 -0.05(-0.29%)
Jun 29, 2017 17.34 17.39 17.16 17.25 2,199 -0.22(-1.28%)
Jun 28, 2017 17.42 17.47 17.42 17.47 983 -0.08(-0.47%)
Jun 27, 2017 18.10 18.10 17.36 17.56 1,525 -0.50(-2.79%)
Jun 26, 2017 18.29 18.83 17.61 18.06 8,577 -1.38(-7.10%)
Jun 23, 2017 19.44 19.44 19.44 19.44 414 -0.03(-0.15%)
Jun 22, 2017 19.92 19.92 19.44 19.47 8,599 -1.22(-5.90%)
Jun 21, 2017 20.01 20.78 18.08 20.69 29,878 +0.19(+0.93%)
Jun 20, 2017 20.45 20.75 20.02 20.50 2,139 -1.00(-4.65%)
Jun 19, 2017 21.50 21.50 21.50 21.50 5,198 +0.20(+0.94%)
Jun 16, 2017 20.82 21.30 20.82 21.30 508 +0.30(+1.43%)
Jun 15, 2017 21.04 21.04 20.90 21.00 1,671 +0.56(+2.74%)
Jun 14, 2017 20.40 20.44 20.40 20.44 1,545 -0.26(-1.26%)
Jun 13, 2017 20.68 20.75 20.68 20.70 627 -0.30(-1.43%)
Jun 12, 2017 21.25 21.25 21.00 21.00 321 +0.75(+3.69%)
Jun 09, 2017 20.97 20.97 20.25 20.25 528 +0.10(+0.51%)
Jun 08, 2017 20.39 20.39 20.15 20.15 855 +0.37(+1.87%)
Jun 07, 2017 20.00 21.00 19.78 19.78 2,486 -0.44(-2.18%)
Jun 06, 2017 20.25 20.25 20.22 20.22 682 -0.16(-0.76%)
Jun 05, 2017 20.47 20.48 20.27 20.38 801 +0.23(+1.12%)
Jun 02, 2017 20.15 20.15 19.71 20.15 623 +0.24(+1.21%)
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.