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 (%)
Feb 29, 2008 7.864 7.864 7.566 7.661 56,093 +0.02(+0.25%)
Feb 28, 2008 7.636 8.170 7.566 7.642 253,815 -0.05(-0.66%)
Feb 27, 2008 7.629 7.693 7.362 7.693 57,284 +0.06(+0.83%)
Feb 26, 2008 7.254 7.629 7.254 7.629 61,938 -0.06(-0.74%)
Feb 25, 2008 7.648 7.699 7.547 7.686 258,839 +0.11(+1.47%)
Feb 22, 2008 7.617 7.617 7.502 7.575 4,561 +0.09(+1.23%)
Feb 21, 2008 7.674 7.674 7.483 7.483 2,831 -0.14(-1.83%)
Feb 20, 2008 7.477 7.718 7.464 7.623 103,939 +0.01(+0.08%)
Feb 19, 2008 7.753 7.864 7.407 7.617 151,700 -0.01(-0.17%)
Feb 18, 2008 7.572 7.629 7.566 7.629 1,690 +0.00(+0.00%)
Feb 15, 2008 7.572 7.629 7.566 7.629 1,690 +0.01(+0.17%)
Feb 14, 2008 7.602 7.661 7.489 7.617 15,414 -0.04(-0.58%)
Feb 13, 2008 7.629 7.661 7.617 7.661 7,235 +0.03(+0.42%)
Feb 12, 2008 7.559 7.629 7.559 7.629 11,293 +0.00(+0.00%)
Feb 11, 2008 7.788 7.788 7.502 7.629 20,283 +0.01(+0.08%)
Feb 08, 2008 7.585 7.629 7.566 7.623 7,864 -0.01(-0.08%)
Feb 07, 2008 7.597 7.636 7.439 7.629 116,551 +0.03(+0.42%)
Feb 06, 2008 7.648 7.686 7.585 7.597 33,596 +0.01(+0.17%)
Feb 05, 2008 7.655 7.706 7.572 7.585 69,282 -0.11(-1.40%)
Feb 04, 2008 7.788 7.877 7.540 7.693 54,753 +0.06(+0.83%)
Feb 01, 2008 7.508 7.636 7.439 7.629 45,697 -0.06(-0.83%)
Jan 31, 2008 7.528 7.693 7.496 7.693 45,173 +0.10(+1.26%)
Jan 30, 2008 7.585 7.686 7.502 7.597 8,179 -0.04(-0.58%)
Jan 29, 2008 7.680 7.693 7.394 7.642 23,956 +0.02(+0.25%)
Jan 28, 2008 7.712 7.737 7.578 7.623 83,816 -0.01(-0.08%)
Jan 25, 2008 7.604 7.629 7.502 7.629 18,970 +0.05(+0.67%)
Jan 24, 2008 7.744 7.744 7.311 7.578 9,830 +0.17(+2.32%)
Jan 23, 2008 7.439 7.502 6.993 7.407 21,979 -0.08(-1.02%)
Jan 22, 2008 7.388 7.591 7.318 7.483 64,982 -0.16(-2.08%)
Jan 21, 2008 7.426 7.864 7.375 7.642 178,749 +0.00(+0.00%)
Jan 18, 2008 7.426 7.864 7.375 7.642 178,749 +0.23(+3.09%)
Jan 17, 2008 7.782 7.788 7.413 7.413 68,538 -0.27(-3.56%)
Jan 16, 2008 7.508 7.712 7.508 7.686 13,034 +0.21(+2.81%)
Jan 15, 2008 7.572 7.655 7.439 7.477 51,301 -0.16(-2.08%)
Jan 14, 2008 7.636 7.877 7.610 7.636 133,492 +0.14(+1.87%)
Jan 11, 2008 7.756 7.756 7.343 7.496 22,141 -0.34(-4.37%)
Jan 10, 2008 7.871 7.896 7.838 7.838 7,628 -0.15(-1.84%)
Jan 09, 2008 7.699 8.144 7.699 7.985 17,616 +0.17(+2.11%)
Jan 08, 2008 7.839 7.922 7.788 7.820 6,606 -0.22(-2.77%)
Jan 07, 2008 8.074 8.227 7.820 8.043 32,717 +0.17(+2.21%)
Jan 04, 2008 8.011 8.017 7.868 7.868 8,435 -0.25(-3.09%)
Jan 03, 2008 8.063 8.182 8.063 8.119 4,010 +0.01(+0.16%)
Jan 02, 2008 8.265 8.373 7.992 8.106 60,968 -0.13(-1.62%)
Jan 01, 2008 8.201 8.278 8.055 8.240 42,379 +0.00(+0.00%)
Dec 31, 2007 8.201 8.278 8.055 8.240 42,379 +0.22(+2.78%)
Dec 28, 2007 7.947 8.182 7.922 8.017 20,015 +0.10(+1.29%)
Dec 27, 2007 8.138 8.138 7.826 7.915 15,886 -0.28(-3.41%)
Dec 26, 2007 8.265 8.316 7.966 8.195 94,463 -0.04(-0.46%)
Dec 24, 2007 8.151 8.233 8.100 8.233 3,853 +0.18(+2.21%)
Dec 21, 2007 8.011 8.090 7.893 8.055 54,019 +0.11(+1.36%)
Dec 20, 2007 8.265 8.265 7.852 7.947 93,607 -0.31(-3.77%)
Dec 19, 2007 8.329 8.348 8.201 8.259 118,482 -0.08(-0.92%)
Dec 18, 2007 8.201 8.335 8.138 8.335 68,576 +0.13(+1.63%)
Dec 17, 2007 8.043 8.201 7.820 8.201 19,193 -0.06(-0.77%)
Dec 14, 2007 8.138 8.348 8.074 8.265 15,532 -0.05(-0.61%)
Dec 13, 2007 8.265 8.392 7.947 8.316 39,238 +0.06(+0.77%)
Dec 12, 2007 8.360 8.392 8.106 8.252 211,711 -0.04(-0.54%)
Dec 11, 2007 8.456 8.564 8.144 8.297 108,823 -0.02(-0.23%)
Dec 10, 2007 8.265 8.430 8.255 8.316 228,583 +0.37(+4.64%)
Dec 07, 2007 7.750 7.947 7.616 7.947 40,593 +0.03(+0.40%)
Dec 06, 2007 7.807 7.941 7.693 7.915 279,394 +0.10(+1.22%)
Dec 05, 2007 7.807 7.820 7.470 7.820 26,540 +0.06(+0.82%)
Dec 04, 2007 7.852 7.947 7.483 7.756 208,401 -0.13(-1.61%)
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.