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 26, 2010 18.59 19.06 18.59 19.05 3,617 +0.48(+2.60%)
Feb 25, 2010 19.09 19.09 18.44 18.56 5,083 -0.41(-2.18%)
Feb 24, 2010 19.00 19.26 18.83 18.98 78,619 +0.90(+4.96%)
Feb 23, 2010 18.06 18.25 18.02 18.08 6,368 +0.08(+0.46%)
Feb 22, 2010 17.58 18.00 17.57 18.00 3,331 -0.18(-1.01%)
Feb 19, 2010 18.44 18.44 17.79 18.18 3,271 +0.48(+2.69%)
Feb 18, 2010 18.18 18.18 17.36 17.71 5,890 -0.72(-3.93%)
Feb 17, 2010 17.88 18.43 17.88 18.43 11,379 +0.23(+1.26%)
Feb 16, 2010 18.02 18.20 17.62 18.20 10,958 +2.01(+12.41%)
Feb 12, 2010 16.15 16.19 16.19 16.19 471 +0.19(+1.19%)
Feb 11, 2010 15.88 16.05 15.88 16.00 3,111 +0.46(+2.95%)
Feb 10, 2010 15.90 15.90 15.54 15.54 3,782 -0.66(-4.08%)
Feb 09, 2010 16.25 16.25 16.01 16.21 3,181 +0.20(+1.23%)
Feb 08, 2010 15.82 16.15 15.82 16.01 2,040 +0.40(+2.57%)
Feb 05, 2010 15.86 15.86 15.58 15.61 4,309 -0.47(-2.93%)
Feb 04, 2010 16.56 16.56 16.08 16.08 3,354 -0.29(-1.79%)
Feb 03, 2010 16.57 16.57 16.24 16.37 13,924 +0.14(+0.86%)
Feb 02, 2010 15.82 16.36 15.82 16.23 7,502 +0.95(+6.24%)
Feb 01, 2010 15.29 15.39 15.27 15.28 5,284 +0.39(+2.65%)
Jan 29, 2010 14.88 14.88 14.88 14.88 157 +0.11(+0.77%)
Jan 28, 2010 15.01 15.01 14.77 14.77 122,229 -0.02(-0.13%)
Jan 27, 2010 14.92 14.92 14.79 14.79 1,179 +0.11(+0.74%)
Jan 26, 2010 14.34 14.93 14.33 14.68 6,664 +0.03(+0.17%)
Jan 25, 2010 14.45 14.78 14.44 14.65 6,755 -0.03(-0.22%)
Jan 22, 2010 15.06 15.06 14.66 14.69 1,893 -0.20(-1.32%)
Jan 21, 2010 15.30 15.89 14.88 14.88 4,660 -0.25(-1.64%)
Jan 20, 2010 15.53 15.53 14.93 15.13 2,610 -0.62(-3.92%)
Jan 19, 2010 15.39 15.87 15.39 15.75 8,885 +1.44(+10.09%)
Jan 15, 2010 14.30 14.30 14.30 14.30 1,572 -0.29(-1.96%)
Jan 14, 2010 14.88 14.88 14.45 14.59 7,812 -0.45(-3.00%)
Jan 13, 2010 14.83 15.04 14.83 15.04 2,047 +0.25(+1.68%)
Jan 12, 2010 15.33 15.33 14.64 14.79 9,141 -0.87(-5.56%)
Jan 11, 2010 15.97 15.98 15.45 15.67 6,496 -0.48(-2.95%)
Jan 08, 2010 15.97 16.35 15.58 16.14 10,360 +0.31(+1.93%)
Jan 07, 2010 15.41 15.95 15.31 15.84 8,006 +0.11(+0.73%)
Jan 06, 2010 15.68 15.77 15.47 15.72 31,759 +0.20(+1.29%)
Jan 05, 2010 15.37 15.52 15.04 15.52 15,620 +0.46(+3.06%)
Jan 04, 2010 14.62 15.13 14.62 15.06 19,717 +1.39(+10.13%)
Dec 31, 2009 13.68 13.68 13.68 13.68 1,730 -0.13(-0.97%)
Dec 30, 2009 14.05 14.05 13.68 13.81 4,757 -0.19(-1.36%)
Dec 29, 2009 14.57 14.57 13.94 14.00 22,298 -0.39(-2.70%)
Dec 28, 2009 13.18 14.51 13.18 14.39 11,801 +1.10(+8.28%)
Dec 24, 2009 12.86 13.29 12.80 13.29 5,385 +0.64(+5.02%)
Dec 23, 2009 12.49 12.91 12.49 12.65 11,285 +0.58(+4.85%)
Dec 22, 2009 11.67 12.08 11.67 12.07 4,065 +0.49(+4.26%)
Dec 21, 2009 11.54 11.83 11.54 11.57 2,231 +0.12(+1.03%)
Dec 18, 2009 11.63 11.63 11.23 11.46 12,248 +0.04(+0.39%)
Dec 17, 2009 11.45 11.45 11.41 11.41 707 -0.38(-3.18%)
Dec 16, 2009 11.13 12.38 11.13 11.79 1,572 +0.06(+0.54%)
Dec 15, 2009 11.76 12.25 11.51 11.72 6,667 -0.20(-1.65%)
Dec 14, 2009 12.16 12.16 11.53 11.92 1,454 -0.46(-3.70%)
Dec 11, 2009 12.37 12.38 12.22 12.38 2,532 +0.11(+0.88%)
Dec 10, 2009 12.09 12.27 11.97 12.27 3,590 +0.71(+6.10%)
Dec 09, 2009 11.62 12.02 10.97 11.56 6,131 +0.17(+1.51%)
Dec 08, 2009 11.58 11.62 11.13 11.39 4,396 -0.24(-2.02%)
Dec 07, 2009 11.22 11.95 11.22 11.63 10,189 +0.39(+3.45%)
Dec 04, 2009 11.11 11.26 10.95 11.24 2,158 +0.17(+1.49%)
Dec 03, 2009 10.84 11.08 10.84 11.08 3,594 +0.53(+5.00%)
Dec 02, 2009 10.52 10.67 10.52 10.55 943 -0.10(-0.90%)
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.