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 (%)
Dec 31, 2014 14.94 14.82 14.82 14.82 3,833 +0.58(+4.11%)
Dec 30, 2014 14.35 14.35 14.23 14.23 1,042 -0.42(-2.85%)
Dec 29, 2014 14.73 14.90 14.48 14.65 3,331 -0.46(-3.04%)
Dec 26, 2014 14.89 15.11 14.76 15.11 1,316 -0.07(-0.44%)
Dec 24, 2014 15.18 15.18 15.18 15.18 239 -0.53(-3.40%)
Dec 23, 2014 15.70 15.71 15.45 15.71 450 -0.00(-0.02%)
Dec 22, 2014 16.15 16.26 15.65 15.71 3,436 -0.06(-0.41%)
Dec 19, 2014 15.81 15.81 15.14 15.78 1,167 -0.01(-0.05%)
Dec 18, 2014 15.81 15.86 15.65 15.79 2,432 +0.09(+0.58%)
Dec 17, 2014 15.77 15.84 15.16 15.69 2,102 +0.26(+1.68%)
Dec 16, 2014 15.43 15.44 15.43 15.44 1,566 -1.14(-6.87%)
Dec 12, 2014 16.57 16.57 16.57 16.57 2 +1.05(+6.74%)
Dec 10, 2014 16.31 15.53 15.53 15.53 134 -0.33(-2.11%)
Dec 09, 2014 16.84 17.33 15.86 15.86 5,629 -1.59(-9.09%)
Dec 08, 2014 17.61 17.68 17.32 17.45 2,834 +0.41(+2.40%)
Dec 04, 2014 17.11 17.04 17.04 17.04 13 +0.55(+3.34%)
Dec 03, 2014 16.30 16.60 16.30 16.49 1,930 +0.51(+3.19%)
Dec 01, 2014 15.98 15.98 15.98 15.98 249 +0.02(+0.10%)
Nov 28, 2014 16.04 16.04 15.96 15.96 1,500 +0.00(+0.00%)
Nov 26, 2014 16.33 15.96 15.96 15.96 2,994 -1.07(-6.27%)
Nov 25, 2014 15.69 17.03 15.57 17.03 8,174 +1.70(+11.11%)
Nov 24, 2014 15.36 15.36 15.29 15.33 2,007 -0.05(-0.31%)
Nov 21, 2014 15.82 15.82 15.37 15.37 1,718 +0.09(+0.58%)
Nov 20, 2014 15.29 15.29 14.68 15.29 3,466 +0.37(+2.46%)
Nov 19, 2014 14.83 15.81 14.83 14.92 11,966 +0.32(+2.17%)
Nov 18, 2014 14.76 14.76 14.60 14.60 2,128 -0.40(-2.67%)
Nov 17, 2014 15.96 15.96 14.87 15.00 7,467 -1.49(-9.01%)
Nov 13, 2014 16.50 16.49 16.49 16.49 23 +0.21(+1.28%)
Nov 12, 2014 16.70 16.70 15.97 16.28 7,405 -0.51(-3.03%)
Nov 11, 2014 16.65 17.41 16.30 16.79 10,149 -0.69(-3.96%)
Nov 10, 2014 17.19 17.48 16.30 17.48 12,899 +1.33(+8.22%)
Nov 07, 2014 16.15 16.15 16.15 16.15 718 -0.01(-0.05%)
Nov 06, 2014 16.53 16.54 16.16 16.16 4,890 -0.32(-1.92%)
Nov 05, 2014 16.44 16.64 16.41 16.48 4,105 -0.18(-1.05%)
Nov 04, 2014 16.98 17.02 16.57 16.65 5,384 +0.13(+0.76%)
Nov 03, 2014 16.79 16.79 16.49 16.53 4,757 +0.33(+2.06%)
Oct 31, 2014 16.70 16.70 16.11 16.20 3,308 -0.41(-2.46%)
Oct 30, 2014 16.03 16.69 16.03 16.60 6,835 -0.57(-3.30%)
Oct 29, 2014 16.92 17.39 16.40 17.17 10,766 -0.26(-1.47%)
Oct 28, 2014 17.06 17.43 17.06 17.43 637 +0.20(+1.14%)
Oct 27, 2014 17.10 17.23 16.86 17.23 969 +0.37(+2.18%)
Oct 24, 2014 17.26 17.26 16.21 16.86 3,291 -0.34(-1.99%)
Oct 23, 2014 17.01 17.21 16.56 17.21 7,626 +0.58(+3.51%)
Oct 20, 2014 16.49 16.62 16.62 16.62 49 -0.25(-1.50%)
Oct 17, 2014 16.82 16.95 16.82 16.88 1,612 +0.13(+0.77%)
Oct 16, 2014 16.76 16.77 16.75 16.75 966 +0.54(+3.35%)
Oct 15, 2014 16.24 16.77 16.20 16.20 3,272 -0.29(-1.77%)
Oct 14, 2014 16.35 16.91 16.35 16.50 1,078 -0.17(-1.00%)
Oct 13, 2014 16.88 16.95 16.66 16.66 4,192 -0.93(-5.31%)
Oct 10, 2014 17.60 17.60 17.60 17.60 434 -0.01(-0.05%)
Oct 09, 2014 17.36 17.61 17.36 17.61 525 +0.00(+0.00%)
Oct 08, 2014 17.31 17.68 17.31 17.61 2,699 +0.28(+1.64%)
Oct 07, 2014 17.87 17.87 16.10 17.32 7,605 +0.21(+1.25%)
Oct 06, 2014 17.34 17.42 16.86 17.11 5,395 +0.61(+3.72%)
Oct 03, 2014 16.61 17.36 16.50 16.50 10,203 -0.27(-1.59%)
Oct 02, 2014 16.52 16.76 15.86 16.76 6,124 +0.65(+4.01%)
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.