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 (%)
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%)
Nov 02, 2009 9.034 9.142 8.894 9.015 11,519 +0.14(+1.58%)
Oct 30, 2009 9.123 9.200 8.793 8.875 11,065 -0.18(-2.04%)
Oct 29, 2009 8.907 9.282 8.888 9.060 23,023 +0.27(+3.04%)
Oct 28, 2009 8.805 9.378 8.431 8.793 241,539 -0.46(-4.95%)
Oct 27, 2009 9.384 9.409 8.914 9.251 31,056 -0.10(-1.09%)
Oct 26, 2009 9.518 9.727 9.130 9.352 311,495 +2.67(+39.96%)
Oct 23, 2009 6.682 6.834 6.490 6.682 13,965 +0.05(+0.77%)
Oct 22, 2009 6.657 6.739 6.504 6.631 24,598 -0.05(-0.76%)
Oct 21, 2009 6.847 7.013 6.644 6.682 36,805 -0.28(-4.02%)
Oct 20, 2009 6.962 7.267 6.866 6.962 25,370 -0.41(-5.60%)
Oct 19, 2009 7.095 7.439 6.993 7.375 30,644 +0.47(+6.81%)
Oct 16, 2009 7.127 7.127 6.701 6.904 9,522 -0.18(-2.60%)
Oct 15, 2009 6.930 7.127 6.930 7.089 6,999 +0.27(+4.01%)
Oct 14, 2009 6.892 6.961 6.733 6.815 3,183 +0.10(+1.52%)
Oct 13, 2009 6.835 6.835 6.714 6.714 799 -0.07(-1.03%)
Oct 12, 2009 6.707 6.835 6.707 6.784 4,890 +0.09(+1.33%)
Oct 09, 2009 6.631 6.714 6.548 6.695 10,719 -0.08(-1.13%)
Oct 08, 2009 6.866 6.866 6.606 6.771 41,203 -0.12(-1.75%)
Oct 07, 2009 6.860 7.426 6.847 6.892 82,888 +0.01(+0.18%)
Oct 06, 2009 6.835 6.993 6.618 6.879 34,213 +0.06(+0.84%)
Oct 05, 2009 6.676 7.127 6.517 6.822 20,035 -0.01(-0.09%)
Oct 02, 2009 6.720 7.108 6.720 6.828 23,278 +0.08(+1.13%)
Oct 01, 2009 6.707 6.962 6.475 6.752 10,851 -0.01(-0.09%)
Sep 30, 2009 6.803 6.841 6.676 6.758 5,786 -0.07(-1.01%)
Sep 29, 2009 7.222 7.222 6.784 6.827 9,762 -0.38(-5.23%)
Sep 28, 2009 7.089 7.203 7.076 7.203 21,095 +0.11(+1.52%)
Sep 25, 2009 7.146 7.146 7.082 7.095 3,145 -0.39(-5.18%)
Sep 24, 2009 7.375 7.483 7.114 7.483 1,258 +0.10(+1.38%)
Sep 23, 2009 7.222 7.686 7.222 7.381 34,367 +0.22(+3.02%)
Sep 22, 2009 7.311 7.324 7.165 7.165 2,151 -0.13(-1.74%)
Sep 21, 2009 7.165 7.292 7.057 7.292 8,517 -0.05(-0.69%)
Sep 18, 2009 7.197 7.343 7.057 7.343 8,886 -0.11(-1.53%)
Sep 17, 2009 7.483 7.782 7.343 7.458 51,966 -0.04(-0.59%)
Sep 16, 2009 7.241 8.043 7.241 7.502 63,440 +0.31(+4.24%)
Sep 15, 2009 7.280 7.432 6.663 7.197 13,223 +0.04(+0.53%)
Sep 14, 2009 6.981 7.203 6.968 7.159 7,707 +0.01(+0.09%)
Sep 11, 2009 7.292 7.292 7.070 7.152 3,774 -0.08(-1.06%)
Sep 10, 2009 7.248 7.426 7.051 7.229 17,175 -0.42(-5.49%)
Sep 09, 2009 7.636 9.727 7.528 7.648 177,700 -0.17(-2.20%)
Sep 08, 2009 7.528 7.820 7.477 7.820 18,291 +0.86(+12.33%)
Sep 04, 2009 6.968 7.070 6.694 6.962 5,505 +0.01(+0.09%)
Sep 03, 2009 6.707 6.955 6.510 6.955 5,498 -0.01(-0.09%)
Sep 02, 2009 6.765 7.178 6.377 6.962 7,757 +0.11(+1.67%)
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.