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 29, 2010 14.88 14.88 14.88 14.88 157 +0.11(+0.77%)
Jan 28, 2010 15.01 15.01 14.77 14.77 122,229 -0.02(-0.13%)
Jan 27, 2010 14.92 14.92 14.79 14.79 1,179 +0.11(+0.74%)
Jan 26, 2010 14.34 14.93 14.33 14.68 6,664 +0.03(+0.17%)
Jan 25, 2010 14.45 14.78 14.44 14.65 6,755 -0.03(-0.22%)
Jan 22, 2010 15.06 15.06 14.66 14.69 1,893 -0.20(-1.32%)
Jan 21, 2010 15.30 15.89 14.88 14.88 4,660 -0.25(-1.64%)
Jan 20, 2010 15.53 15.53 14.93 15.13 2,610 -0.62(-3.92%)
Jan 19, 2010 15.39 15.87 15.39 15.75 8,885 +1.44(+10.09%)
Jan 15, 2010 14.30 14.30 14.30 14.30 1,572 -0.29(-1.96%)
Jan 14, 2010 14.88 14.88 14.45 14.59 7,812 -0.45(-3.00%)
Jan 13, 2010 14.83 15.04 14.83 15.04 2,047 +0.25(+1.68%)
Jan 12, 2010 15.33 15.33 14.64 14.79 9,141 -0.87(-5.56%)
Jan 11, 2010 15.97 15.98 15.45 15.67 6,496 -0.48(-2.95%)
Jan 08, 2010 15.97 16.35 15.58 16.14 10,360 +0.31(+1.93%)
Jan 07, 2010 15.41 15.95 15.31 15.84 8,006 +0.11(+0.73%)
Jan 06, 2010 15.68 15.77 15.47 15.72 31,759 +0.20(+1.29%)
Jan 05, 2010 15.37 15.52 15.04 15.52 15,620 +0.46(+3.06%)
Jan 04, 2010 14.62 15.13 14.62 15.06 19,717 +1.39(+10.13%)
Dec 31, 2009 13.68 13.68 13.68 13.68 1,730 -0.13(-0.97%)
Dec 30, 2009 14.05 14.05 13.68 13.81 4,757 -0.19(-1.36%)
Dec 29, 2009 14.57 14.57 13.94 14.00 22,298 -0.39(-2.70%)
Dec 28, 2009 13.18 14.51 13.18 14.39 11,801 +1.10(+8.28%)
Dec 24, 2009 12.86 13.29 12.80 13.29 5,385 +0.64(+5.02%)
Dec 23, 2009 12.49 12.91 12.49 12.65 11,285 +0.58(+4.85%)
Dec 22, 2009 11.67 12.08 11.67 12.07 4,065 +0.49(+4.26%)
Dec 21, 2009 11.54 11.83 11.54 11.57 2,231 +0.12(+1.03%)
Dec 18, 2009 11.63 11.63 11.23 11.46 12,248 +0.04(+0.39%)
Dec 17, 2009 11.45 11.45 11.41 11.41 707 -0.38(-3.18%)
Dec 16, 2009 11.13 12.38 11.13 11.79 1,572 +0.06(+0.54%)
Dec 15, 2009 11.76 12.25 11.51 11.72 6,667 -0.20(-1.65%)
Dec 14, 2009 12.16 12.16 11.53 11.92 1,454 -0.46(-3.70%)
Dec 11, 2009 12.37 12.38 12.22 12.38 2,532 +0.11(+0.88%)
Dec 10, 2009 12.09 12.27 11.97 12.27 3,590 +0.71(+6.10%)
Dec 09, 2009 11.62 12.02 10.97 11.56 6,131 +0.17(+1.51%)
Dec 08, 2009 11.58 11.62 11.13 11.39 4,396 -0.24(-2.02%)
Dec 07, 2009 11.22 11.95 11.22 11.63 10,189 +0.39(+3.45%)
Dec 04, 2009 11.11 11.26 10.95 11.24 2,158 +0.17(+1.49%)
Dec 03, 2009 10.84 11.08 10.84 11.08 3,594 +0.53(+5.00%)
Dec 02, 2009 10.52 10.67 10.52 10.55 943 -0.10(-0.90%)
Dec 01, 2009 10.66 10.66 10.49 10.64 13,880 +0.26(+2.51%)
Nov 30, 2009 10.59 10.59 10.36 10.38 11,395 +0.46(+4.68%)
Nov 27, 2009 10.49 10.50 9.918 9.918 1,267 -0.40(-3.88%)
Nov 25, 2009 10.29 10.57 10.27 10.32 2,639 -0.10(-0.92%)
Nov 24, 2009 10.54 10.54 10.24 10.41 1,476 -0.34(-3.19%)
Nov 23, 2009 10.42 10.81 10.37 10.76 16,414 +0.98(+10.01%)
Nov 20, 2009 9.867 9.867 9.696 9.778 1,887 -0.18(-1.85%)
Nov 19, 2009 10.71 10.71 9.861 9.963 14,355 -0.69(-6.45%)
Nov 18, 2009 10.65 11.11 10.63 10.65 8,716 +0.10(+0.90%)
Nov 17, 2009 10.30 10.81 10.30 10.55 8,218 +0.48(+4.73%)
Nov 16, 2009 10.05 10.36 9.810 10.08 32,300 +0.27(+2.79%)
Nov 13, 2009 9.867 9.867 9.670 9.804 665 +0.15(+1.51%)
Nov 12, 2009 9.492 10.01 9.492 9.657 6,665 -0.19(-1.94%)
Nov 11, 2009 9.797 10.04 9.715 9.848 4,698 +0.19(+1.97%)
Nov 10, 2009 10.29 10.29 9.320 9.657 8,669 -0.49(-4.82%)
Nov 09, 2009 9.880 10.31 9.880 10.15 14,034 +0.72(+7.69%)
Nov 06, 2009 9.314 9.505 8.736 9.422 4,751 -0.10(-1.00%)
Nov 05, 2009 9.079 9.842 9.079 9.518 9,264 +0.50(+5.50%)
Nov 04, 2009 8.964 9.022 8.901 9.022 2,636 +0.13(+1.43%)
Nov 03, 2009 8.983 8.983 8.594 8.894 8,383 -0.12(-1.34%)
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.