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 (%)
Jan 31, 2008 7.528 7.693 7.496 7.693 45,173 +0.10(+1.26%)
Jan 30, 2008 7.585 7.686 7.502 7.597 8,179 -0.04(-0.58%)
Jan 29, 2008 7.680 7.693 7.394 7.642 23,956 +0.02(+0.25%)
Jan 28, 2008 7.712 7.737 7.578 7.623 83,816 -0.01(-0.08%)
Jan 25, 2008 7.604 7.629 7.502 7.629 18,970 +0.05(+0.67%)
Jan 24, 2008 7.744 7.744 7.311 7.578 9,830 +0.17(+2.32%)
Jan 23, 2008 7.439 7.502 6.993 7.407 21,979 -0.08(-1.02%)
Jan 22, 2008 7.388 7.591 7.318 7.483 64,982 -0.16(-2.08%)
Jan 21, 2008 7.426 7.864 7.375 7.642 178,749 +0.00(+0.00%)
Jan 18, 2008 7.426 7.864 7.375 7.642 178,749 +0.23(+3.09%)
Jan 17, 2008 7.782 7.788 7.413 7.413 68,538 -0.27(-3.56%)
Jan 16, 2008 7.508 7.712 7.508 7.686 13,034 +0.21(+2.81%)
Jan 15, 2008 7.572 7.655 7.439 7.477 51,301 -0.16(-2.08%)
Jan 14, 2008 7.636 7.877 7.610 7.636 133,492 +0.14(+1.87%)
Jan 11, 2008 7.756 7.756 7.343 7.496 22,141 -0.34(-4.37%)
Jan 10, 2008 7.871 7.896 7.838 7.838 7,628 -0.15(-1.84%)
Jan 09, 2008 7.699 8.144 7.699 7.985 17,616 +0.17(+2.11%)
Jan 08, 2008 7.839 7.922 7.788 7.820 6,606 -0.22(-2.77%)
Jan 07, 2008 8.074 8.227 7.820 8.043 32,717 +0.17(+2.21%)
Jan 04, 2008 8.011 8.017 7.868 7.868 8,435 -0.25(-3.09%)
Jan 03, 2008 8.063 8.182 8.063 8.119 4,010 +0.01(+0.16%)
Jan 02, 2008 8.265 8.373 7.992 8.106 60,968 -0.13(-1.62%)
Jan 01, 2008 8.201 8.278 8.055 8.240 42,379 +0.00(+0.00%)
Dec 31, 2007 8.201 8.278 8.055 8.240 42,379 +0.22(+2.78%)
Dec 28, 2007 7.947 8.182 7.922 8.017 20,015 +0.10(+1.29%)
Dec 27, 2007 8.138 8.138 7.826 7.915 15,886 -0.28(-3.41%)
Dec 26, 2007 8.265 8.316 7.966 8.195 94,463 -0.04(-0.46%)
Dec 24, 2007 8.151 8.233 8.100 8.233 3,853 +0.18(+2.21%)
Dec 21, 2007 8.011 8.090 7.893 8.055 54,019 +0.11(+1.36%)
Dec 20, 2007 8.265 8.265 7.852 7.947 93,607 -0.31(-3.77%)
Dec 19, 2007 8.329 8.348 8.201 8.259 118,482 -0.08(-0.92%)
Dec 18, 2007 8.201 8.335 8.138 8.335 68,576 +0.13(+1.63%)
Dec 17, 2007 8.043 8.201 7.820 8.201 19,193 -0.06(-0.77%)
Dec 14, 2007 8.138 8.348 8.074 8.265 15,532 -0.05(-0.61%)
Dec 13, 2007 8.265 8.392 7.947 8.316 39,238 +0.06(+0.77%)
Dec 12, 2007 8.360 8.392 8.106 8.252 211,711 -0.04(-0.54%)
Dec 11, 2007 8.456 8.564 8.144 8.297 108,823 -0.02(-0.23%)
Dec 10, 2007 8.265 8.430 8.255 8.316 228,583 +0.37(+4.64%)
Dec 07, 2007 7.750 7.947 7.616 7.947 40,593 +0.03(+0.40%)
Dec 06, 2007 7.807 7.941 7.693 7.915 279,394 +0.10(+1.22%)
Dec 05, 2007 7.807 7.820 7.470 7.820 26,540 +0.06(+0.82%)
Dec 04, 2007 7.852 7.947 7.483 7.756 208,401 -0.13(-1.61%)
Dec 03, 2007 7.826 7.884 7.756 7.884 165,479 +0.06(+0.81%)
Nov 30, 2007 7.884 7.884 7.718 7.820 50,124 -0.03(-0.40%)
Nov 29, 2007 7.744 7.852 7.597 7.852 62,459 +0.11(+1.40%)
Nov 28, 2007 7.826 7.915 7.477 7.744 42,903 -0.01(-0.16%)
Nov 27, 2007 7.699 7.947 7.661 7.756 422,338 +0.13(+1.67%)
Nov 26, 2007 7.629 7.769 7.534 7.629 288,395 +0.00(+0.00%)
Nov 23, 2007 7.407 7.655 7.407 7.629 87,727 +0.13(+1.69%)
Nov 21, 2007 7.445 7.566 7.222 7.502 62,918 -0.01(-0.17%)
Nov 20, 2007 7.470 7.566 7.439 7.515 47,337 +0.07(+0.94%)
Nov 19, 2007 7.617 7.617 7.439 7.445 80,782 -0.15(-2.01%)
Nov 16, 2007 7.388 7.597 7.388 7.597 124,808 +0.13(+1.70%)
Nov 15, 2007 7.419 7.629 7.407 7.470 105,830 -0.10(-1.26%)
Nov 14, 2007 7.617 7.629 7.311 7.566 226,408 +0.06(+0.85%)
Nov 13, 2007 7.299 7.566 7.152 7.502 302,855 +0.17(+2.34%)
Nov 12, 2007 7.502 7.566 7.311 7.330 105,696 -0.11(-1.45%)
Nov 09, 2007 7.356 7.534 7.311 7.439 281,940 -0.10(-1.35%)
Nov 08, 2007 7.693 7.693 7.032 7.540 361,728 -0.09(-1.17%)
Nov 07, 2007 7.534 7.693 7.439 7.629 309,717 +0.00(+0.00%)
Nov 06, 2007 7.661 7.725 7.502 7.629 338,165 +0.00(+0.00%)
Nov 05, 2007 7.629 7.693 7.470 7.629 204,810 +0.00(+0.00%)
Nov 02, 2007 7.839 7.839 7.534 7.629 164,499 -0.17(-2.12%)
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.