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 (%)
Mar 31, 2008 6.930 6.949 6.695 6.860 8,271 -0.13(-1.91%)
Mar 28, 2008 7.178 7.178 6.962 6.993 14,156 +0.00(+0.00%)
Mar 27, 2008 7.229 7.229 6.917 6.993 29,815 +0.00(+0.00%)
Mar 26, 2008 6.993 7.051 6.841 6.993 13,168 +0.03(+0.46%)
Mar 25, 2008 6.739 6.987 6.682 6.962 43,117 +0.39(+5.90%)
Mar 24, 2008 6.173 6.746 6.173 6.574 12,948 +0.70(+11.90%)
Mar 21, 2008 5.817 5.875 5.817 5.875 55,488 +0.00(+0.00%)
Mar 20, 2008 5.817 5.875 5.817 5.875 55,488 +0.05(+0.93%)
Mar 19, 2008 5.817 6.002 5.798 5.820 45,964 +0.09(+1.49%)
Mar 18, 2008 5.728 5.786 5.391 5.735 33,738 -0.04(-0.77%)
Mar 17, 2008 6.008 6.040 5.760 5.779 36,805 -0.61(-9.55%)
Mar 14, 2008 6.542 6.542 6.390 6.390 1,572 -0.17(-2.52%)
Mar 13, 2008 6.555 6.625 6.364 6.555 31,566 -0.06(-0.87%)
Mar 12, 2008 6.860 6.860 6.568 6.612 59,997 -0.32(-4.59%)
Mar 11, 2008 6.854 6.968 6.854 6.930 36,514 +0.06(+0.93%)
Mar 10, 2008 7.216 7.216 6.866 6.866 38,247 -0.47(-6.41%)
Mar 07, 2008 7.222 7.394 7.222 7.337 11,183 +0.11(+1.58%)
Mar 06, 2008 7.508 7.508 7.222 7.222 48,238 -0.14(-1.90%)
Mar 05, 2008 7.477 7.477 7.191 7.362 200,304 -0.21(-2.77%)
Mar 04, 2008 7.610 7.610 7.318 7.572 40,663 -0.01(-0.08%)
Mar 03, 2008 7.623 7.909 7.445 7.578 13,967 -0.08(-1.08%)
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%)
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.