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 (%)
Oct 31, 2012 3.751 3.751 3.509 3.719 23,319 -0.46(-10.96%)
Oct 26, 2012 4.024 4.177 4.177 4.177 5,190 +0.08(+1.86%)
Oct 25, 2012 4.069 4.190 4.069 4.101 2,752 -0.06(-1.38%)
Oct 24, 2012 4.387 4.387 4.044 4.158 15,456 -0.18(-4.25%)
Oct 23, 2012 4.133 4.419 4.133 4.342 35,575 -0.06(-1.42%)
Oct 19, 2012 4.450 4.533 4.266 4.405 11,041 -0.06(-1.45%)
Oct 18, 2012 4.730 4.730 4.336 4.469 49,855 -0.79(-15.10%)
Oct 17, 2012 4.775 5.360 4.775 5.264 81,647 +0.94(+21.76%)
Oct 16, 2012 4.260 4.514 4.196 4.323 43,048 +0.46(+12.03%)
Oct 15, 2012 3.687 5.773 3.687 3.859 232,317 +0.81(+26.46%)
Oct 12, 2012 3.020 3.052 3.020 3.052 6,150 +0.00(+0.16%)
Oct 11, 2012 3.014 3.179 2.925 3.047 21,108 -0.02(-0.57%)
Oct 10, 2012 3.172 3.172 3.033 3.064 4,575 -0.10(-3.02%)
Oct 09, 2012 3.141 3.166 2.867 3.160 17,232 -0.20(-6.05%)
Oct 08, 2012 3.363 3.395 3.249 3.363 4,231 -0.06(-1.67%)
Oct 05, 2012 3.179 3.751 2.969 3.420 61,570 +0.23(+7.17%)
Oct 04, 2012 3.274 3.274 3.192 3.192 5,214 -0.08(-2.52%)
Oct 03, 2012 3.338 3.338 3.192 3.274 26,990 +0.08(+2.59%)
Oct 02, 2012 3.230 3.242 3.115 3.192 11,807 +0.37(+13.06%)
Oct 01, 2012 2.880 2.975 2.823 2.823 2,739 -0.17(-5.53%)
Sep 28, 2012 2.715 2.988 2.715 2.988 38,405 -0.18(-5.81%)
Sep 27, 2012 3.166 3.211 2.975 3.172 24,203 +0.13(+4.39%)
Sep 26, 2012 3.096 3.236 2.899 3.039 68,276 -0.14(-4.40%)
Sep 25, 2012 3.370 3.370 3.001 3.179 106,888 +0.01(+0.20%)
Sep 24, 2012 2.683 3.338 2.645 3.172 59,463 +0.83(+35.60%)
Sep 21, 2012 2.302 2.575 2.302 2.340 13,054 -0.20(-8.00%)
Sep 20, 2012 2.607 2.607 2.384 2.543 13,275 +0.03(+1.27%)
Sep 19, 2012 2.454 2.511 2.448 2.511 12,850 +0.20(+8.52%)
Sep 14, 2012 2.301 2.314 2.314 2.314 6,134 +0.04(+1.96%)
Sep 13, 2012 2.200 2.384 2.193 2.270 6,939 -0.17(-6.79%)
Sep 12, 2012 2.556 2.556 2.162 2.435 14,549 -0.03(-1.29%)
Sep 11, 2012 2.416 2.472 2.352 2.467 12,771 -0.06(-2.51%)
Sep 10, 2012 2.276 2.581 2.276 2.530 31,020 +0.39(+18.10%)
Sep 06, 2012 2.060 2.143 2.143 2.143 2,202 -0.03(-1.46%)
Sep 05, 2012 2.123 2.219 2.111 2.174 15,021 +0.09(+4.27%)
Sep 04, 2012 2.060 2.092 2.060 2.085 4,762 +0.23(+12.33%)
Aug 31, 2012 1.717 1.856 1.717 1.856 1,101 +0.04(+2.46%)
Aug 30, 2012 1.761 1.812 1.678 1.812 6,291 +0.04(+2.15%)
Aug 28, 2012 1.774 1.774 1.774 1.774 4,718 -0.01(-0.40%)
Aug 27, 2012 1.844 1.844 1.781 1.781 581 -0.08(-4.40%)
Aug 24, 2012 1.863 1.863 1.863 1.863 157 +0.04(+2.09%)
Aug 21, 2012 1.825 1.825 1.825 1.825 786 -0.07(-3.69%)
Aug 20, 2012 1.774 1.895 1.773 1.895 27,827 +0.11(+6.05%)
Aug 17, 2012 1.786 1.786 1.786 1.786 157 +0.17(+10.63%)
Aug 15, 2012 1.615 1.615 1.615 1.615 471 -0.06(-3.42%)
Aug 14, 2012 1.596 1.704 1.551 1.672 13,638 +0.08(+5.20%)
Aug 13, 2012 1.653 1.653 1.583 1.589 28,587 -0.26(-14.09%)
Aug 10, 2012 1.850 1.850 1.850 1.850 157 +0.03(+1.39%)
Aug 09, 2012 1.736 1.863 1.653 1.825 6,606 -0.29(-13.81%)
Aug 08, 2012 2.314 2.314 2.117 2.117 15,526 +0.11(+5.71%)
Aug 07, 2012 1.926 2.009 1.926 2.003 2,843 +0.37(+22.57%)
Aug 06, 2012 1.634 1.634 1.634 1.634 471 +0.04(+2.80%)
Aug 03, 2012 1.628 1.628 1.589 1.589 3,303 +0.03(+2.09%)
Aug 02, 2012 1.577 1.577 1.557 1.557 786 -0.03(-2.04%)
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.