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 (%)
May 31, 2019 1.350 1.350 1.300 1.300 3,600 +0.02(+1.17%)
May 30, 2019 1.314 1.314 1.271 1.285 3,477 -0.02(-1.68%)
May 29, 2019 1.288 1.390 1.288 1.307 9,493 -0.01(-0.99%)
May 28, 2019 1.410 1.440 1.320 1.320 9,146 -0.15(-10.20%)
May 24, 2019 1.470 1.470 1.470 79 +0.00(+0.00%)
May 23, 2019 1.540 1.560 1.461 1.470 7,097 -0.17(-10.37%)
May 22, 2019 1.640 1.640 1.640 1.640 265 -0.00(-0.02%)
May 20, 2019 1.640 1.640 1.640 0 -0.06(-3.51%)
May 17, 2019 1.660 1.720 1.621 1.700 10,000 -0.04(-2.23%)
May 16, 2019 1.729 1.739 1.729 1.739 627 -0.05(-2.87%)
May 15, 2019 1.761 1.790 1.738 1.790 4,083 +0.05(+2.87%)
May 14, 2019 1.810 1.810 1.740 1.740 10,371 -0.07(-3.87%)
May 13, 2019 1.811 1.811 1.810 1.810 2,201 -0.07(-3.72%)
May 10, 2019 1.860 1.880 1.860 1.880 1,500 +0.00(+0.00%)
May 09, 2019 1.869 1.880 1.855 1.880 1,399 +0.00(+0.00%)
May 08, 2019 1.890 1.890 1.880 1.880 2,752 -0.01(-0.53%)
May 07, 2019 1.881 1.897 1.881 1.890 1,287 +0.01(+0.53%)
May 06, 2019 1.880 1.884 1.800 1.880 16,303 -0.01(-0.58%)
May 03, 2019 1.870 1.930 1.860 1.891 800 -0.03(-1.51%)
May 02, 2019 1.850 1.921 1.850 1.920 1,301 +0.03(+1.79%)
May 01, 2019 1.870 1.920 1.820 1.886 3,962 -0.02(-1.24%)
Apr 30, 2019 1.930 1.930 1.860 1.910 16,527 -0.02(-1.04%)
Apr 29, 2019 1.940 1.990 1.920 1.930 18,666 +0.02(+1.05%)
Apr 26, 2019 1.950 1.950 1.900 1.910 1,900 -0.06(-3.05%)
Apr 25, 2019 1.999 1.999 1.950 1.970 609 -0.01(-0.51%)
Apr 24, 2019 1.958 2.020 1.958 1.980 1,849 +0.02(+1.02%)
Apr 23, 2019 1.879 2.010 1.879 1.960 8,964 -0.09(-4.39%)
Apr 22, 2019 1.970 2.070 1.970 2.050 17,021 +0.19(+10.22%)
Apr 18, 2019 1.910 1.920 1.810 1.860 19,500 -0.11(-5.58%)
Apr 17, 2019 2.030 2.030 1.900 1.970 8,845 +0.00(+0.00%)
Apr 16, 2019 1.930 2.060 1.930 1.970 12,217 +0.07(+3.68%)
Apr 15, 2019 1.990 1.990 1.900 1.900 7,652 -0.08(-4.04%)
Apr 12, 2019 2.050 2.050 1.963 1.980 2,200 -0.01(-0.50%)
Apr 11, 2019 2.080 2.080 1.988 1.990 3,226 -0.03(-1.70%)
Apr 10, 2019 2.083 2.083 1.890 2.025 52,452 +0.02(+1.23%)
Apr 09, 2019 2.000 2.119 1.964 2.000 15,520 -0.02(-0.99%)
Apr 08, 2019 2.130 2.150 1.950 2.020 47,841 +0.20(+10.99%)
Apr 05, 2019 1.810 1.820 1.740 1.820 9,100 +0.03(+1.68%)
Apr 04, 2019 1.810 1.830 1.760 1.790 33,010 -0.16(-8.21%)
Apr 03, 2019 1.960 2.000 1.900 1.950 30,095 -0.10(-4.88%)
Apr 02, 2019 2.040 2.094 1.940 2.050 33,699 +0.00(+0.00%)
Apr 01, 2019 2.030 2.130 2.020 2.050 7,694 +0.00(+0.00%)
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%)
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.