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 29, 2019 1.770 1.770 1.705 1.730 2,300 -0.01(-0.29%)
Nov 27, 2019 1.660 1.750 1.660 1.735 29,600 +0.02(+0.87%)
Nov 26, 2019 1.690 1.730 1.690 1.720 7,748 +0.07(+4.24%)
Nov 25, 2019 1.670 1.760 1.642 1.650 8,103 +0.00(+0.24%)
Nov 22, 2019 1.660 1.680 1.639 1.646 10,600 -0.01(-0.84%)
Nov 21, 2019 1.620 1.660 1.610 1.660 3,471 +0.04(+2.47%)
Nov 20, 2019 1.570 1.620 1.570 1.620 5,130 -0.02(-1.22%)
Nov 19, 2019 1.680 1.680 1.570 1.640 18,898 -0.08(-4.82%)
Nov 18, 2019 1.760 1.760 1.669 1.723 11,363 -0.07(-3.74%)
Nov 15, 2019 1.800 1.800 1.760 1.790 6,000 +0.08(+4.77%)
Nov 14, 2019 1.880 1.880 1.708 1.708 4,599 -0.08(-4.57%)
Nov 13, 2019 1.740 1.880 1.620 1.790 31,953 +0.05(+2.90%)
Nov 12, 2019 1.720 1.740 1.650 1.740 8,287 +0.03(+1.75%)
Nov 11, 2019 1.650 1.730 1.650 1.710 57,992 +0.13(+8.23%)
Nov 08, 2019 1.650 1.650 1.520 1.580 60,600 -0.08(-4.82%)
Nov 07, 2019 1.390 1.890 1.390 1.660 324,330 +0.43(+34.96%)
Nov 06, 2019 1.240 1.240 1.220 1.230 15,848 -0.00(-0.35%)
Nov 05, 2019 1.234 1.234 1.234 1.234 1,603 +0.07(+6.41%)
Nov 04, 2019 1.170 1.170 1.160 1.160 421 -0.01(-0.85%)
Nov 01, 2019 1.180 1.180 1.160 1.170 2,000 +0.01(+1.21%)
Oct 31, 2019 1.180 1.200 1.150 1.156 10,114 -0.02(-1.63%)
Oct 30, 2019 1.180 1.180 1.175 1.175 1,426 -0.00(-0.42%)
Oct 29, 2019 1.190 1.194 1.180 1.180 3,065 -0.01(-1.20%)
Oct 28, 2019 1.193 1.194 1.193 1.194 1,182 -0.02(-1.95%)
Oct 25, 2019 1.225 1.225 1.218 1.218 900 -0.00(-0.16%)
Oct 24, 2019 1.220 1.220 1.210 1.220 2,074 +0.01(+0.78%)
Oct 23, 2019 1.250 1.250 1.211 1.211 7,026 -0.04(-3.15%)
Oct 22, 2019 1.250 1.250 1.250 1.250 1,567 -0.03(-2.18%)
Oct 21, 2019 1.300 1.300 1.278 1.278 1,237 -0.02(-1.70%)
Oct 18, 2019 1.260 1.300 1.260 1.300 3,800 +0.01(+0.63%)
Oct 17, 2019 1.290 1.320 1.250 1.292 12,352 +0.04(+3.35%)
Oct 16, 2019 1.232 1.250 1.210 1.250 2,035 +0.03(+2.34%)
Oct 15, 2019 1.210 1.245 1.210 1.221 928 -0.03(-2.30%)
Oct 14, 2019 1.250 1.250 1.250 1.250 546 +0.00(+0.00%)
Oct 11, 2019 1.270 1.270 1.250 1.250 500 +0.05(+4.59%)
Oct 10, 2019 1.200 1.200 1.195 1.195 462 -0.10(-8.06%)
Oct 09, 2019 1.300 1.300 1.300 96 +0.00(+0.00%)
Oct 08, 2019 1.300 1.300 1.300 15 +0.00(+0.00%)
Oct 07, 2019 1.300 1.300 1.280 1.300 13,403 +0.00(+0.00%)
Oct 04, 2019 1.300 1.300 1.300 1.300 1,100 +0.04(+3.17%)
Oct 03, 2019 1.260 1.260 1.260 104 +0.00(+0.00%)
Oct 02, 2019 1.210 1.260 1.210 1.260 1,831 -0.02(-1.56%)
Oct 01, 2019 1.280 1.280 1.280 1.280 713 +0.05(+4.06%)
Sep 30, 2019 1.230 1.230 1.170 1.230 15,907 -0.04(-3.14%)
Sep 27, 2019 1.270 1.270 1.270 1.270 500 +0.01(+0.79%)
Sep 26, 2019 1.250 1.260 1.250 1.260 2,806 +0.00(+0.39%)
Sep 25, 2019 1.220 1.270 1.210 1.255 3,130 +0.04(+2.88%)
Sep 24, 2019 1.220 1.220 1.220 17 +0.00(+0.00%)
Sep 23, 2019 1.220 1.220 1.220 1.220 1,013 +0.00(+0.00%)
Sep 20, 2019 1.230 1.230 1.220 1.220 4,600 -0.01(-0.41%)
Sep 19, 2019 1.210 1.225 1.208 1.225 12,843 +0.02(+1.24%)
Sep 18, 2019 1.220 1.240 1.210 1.210 10,367 -0.00(-0.07%)
Sep 17, 2019 1.215 1.240 1.210 1.211 7,934 -0.00(-0.34%)
Sep 16, 2019 1.240 1.240 1.215 1.215 4,929 -0.02(-2.02%)
Sep 13, 2019 1.240 1.240 1.210 1.240 9,100 +0.01(+0.82%)
Sep 12, 2019 1.170 1.240 1.170 1.230 8,354 +0.07(+5.64%)
Sep 11, 2019 1.180 1.180 1.150 1.164 18,724 -0.01(-1.26%)
Sep 10, 2019 1.179 1.179 1.179 1.179 306 +0.00(+0.23%)
Sep 09, 2019 1.160 1.180 1.150 1.176 6,412 -0.01(-1.14%)
Sep 06, 2019 1.220 1.240 1.190 1.190 1,300 -0.02(-1.65%)
Sep 05, 2019 1.156 1.210 1.156 1.210 8,943 +0.06(+4.87%)
Sep 04, 2019 1.130 1.207 1.126 1.154 5,702 -0.02(-1.38%)
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.