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 (%)
Apr 29, 2009 3.846 3.846 3.846 3.846 0 +0.18(+5.03%)
Apr 28, 2009 3.675 3.675 3.662 3.662 2,450 +0.04(+1.05%)
Apr 27, 2009 3.662 3.726 3.554 3.624 3,041 -0.17(-4.52%)
Apr 24, 2009 3.878 3.878 3.700 3.796 181,720 -0.02(-0.50%)
Apr 23, 2009 3.802 3.954 3.802 3.815 16,358 +0.01(+0.33%)
Apr 22, 2009 3.942 3.980 3.789 3.802 55,368 -0.13(-3.24%)
Apr 21, 2009 4.202 4.571 3.929 3.929 17,015 +0.05(+1.31%)
Apr 20, 2009 3.567 4.037 3.567 3.878 11,167 -0.03(-0.81%)
Apr 17, 2009 3.910 3.910 3.910 3.910 3,303 -0.05(-1.28%)
Apr 16, 2009 3.980 3.980 3.961 3.961 314 -0.18(-4.30%)
Apr 15, 2009 3.954 4.145 3.954 4.139 3,460 +0.13(+3.33%)
Apr 14, 2009 4.139 4.139 3.980 4.005 6,610 -0.24(-5.69%)
Apr 13, 2009 4.044 4.247 3.967 4.247 5,033 +0.35(+8.93%)
Apr 09, 2009 3.815 3.910 3.789 3.899 2,139 +0.08(+2.04%)
Apr 08, 2009 3.821 3.821 3.821 3.821 629 +0.17(+4.70%)
Apr 07, 2009 3.497 3.755 3.420 3.649 2,202 -0.29(-7.42%)
Apr 06, 2009 3.951 3.951 3.891 3.942 7,324 +0.11(+2.82%)
Apr 03, 2009 3.815 3.834 3.815 3.834 7,549 +0.03(+0.67%)
Apr 02, 2009 3.815 3.827 3.751 3.808 13,998 +0.09(+2.39%)
Mar 31, 2009 3.783 3.719 3.719 3.719 9,751 +0.03(+0.86%)
Mar 30, 2009 3.694 3.694 3.687 3.687 388 -0.02(-0.59%)
Mar 26, 2009 3.910 3.910 3.687 3.709 6,574 +0.02(+0.59%)
Mar 25, 2009 3.535 3.770 3.535 3.687 8,809 +0.21(+6.03%)
Mar 24, 2009 3.503 3.548 3.478 3.478 4,227 +0.01(+0.37%)
Mar 23, 2009 3.459 3.465 3.389 3.465 17,466 +0.30(+9.50%)
Mar 19, 2009 3.242 3.242 3.164 3.164 7,081 -0.03(-1.05%)
Mar 18, 2009 3.204 3.204 3.001 3.198 3,372 +0.02(+0.60%)
Mar 17, 2009 3.236 3.274 3.096 3.179 91,075 +0.00(+0.00%)
Mar 13, 2009 3.179 3.179 3.179 3.179 45,141 +0.03(+0.81%)
Mar 12, 2009 3.338 3.338 2.893 3.153 2,879 -0.20(-6.06%)
Mar 11, 2009 3.357 3.357 3.357 3.357 162 -0.11(-3.12%)
Mar 10, 2009 3.465 3.465 3.465 3.465 157 +0.09(+2.64%)
Mar 09, 2009 3.376 3.376 3.376 3.376 259 -0.07(-1.98%)
Mar 02, 2009 3.707 3.444 3.444 3.444 1,101 +0.06(+1.63%)
Feb 27, 2009 3.700 3.700 3.147 3.389 5,473 -0.43(-11.17%)
Feb 26, 2009 4.234 4.870 3.808 3.815 3,927 -0.22(-5.36%)
Feb 25, 2009 2.721 4.031 2.721 4.031 2,739 +0.76(+23.11%)
Feb 24, 2009 3.274 3.274 3.274 3.274 157 +0.01(+0.19%)
Feb 23, 2009 3.204 3.274 3.204 3.268 976 -0.32(-9.03%)
Feb 20, 2009 3.592 3.592 3.592 3.592 157 -0.22(-5.68%)
Feb 19, 2009 3.808 3.808 3.808 3.808 3,010 -0.01(-0.17%)
Feb 18, 2009 3.732 3.815 3.497 3.815 26,588 +0.00(+0.00%)
Feb 12, 2009 3.808 3.815 3.815 3.815 109,630 +0.16(+4.35%)
Feb 03, 2009 3.274 3.656 3.656 3.656 629 +0.20(+5.70%)
Jan 27, 2009 3.440 3.459 3.459 3.459 4,246 +0.26(+8.04%)
Jan 22, 2009 3.204 3.201 3.201 3.201 157 -0.11(-3.36%)
Jan 21, 2009 3.312 3.312 3.312 3.312 157 +0.03(+0.97%)
Jan 20, 2009 3.281 3.281 3.281 3.281 157 -0.32(-8.83%)
Jan 16, 2009 3.357 3.776 3.357 3.598 4,995 +0.32(+9.69%)
Jan 15, 2009 3.281 3.281 3.281 3.281 157 -0.13(-3.73%)
Jan 14, 2009 3.179 3.560 3.179 3.408 9,725 -0.27(-7.27%)
Jan 13, 2009 3.433 3.815 3.433 3.675 8,451 +0.31(+9.06%)
Jan 12, 2009 3.757 3.961 3.306 3.370 16,430 +0.08(+2.32%)
Jan 09, 2009 3.179 3.363 3.179 3.293 11,057 +0.11(+3.60%)
Jan 08, 2009 3.172 3.179 3.141 3.179 25,202 -0.15(-4.58%)
Jan 07, 2009 3.408 3.408 3.331 3.331 5,294 -0.43(-11.48%)
Jan 06, 2009 4.260 4.597 3.401 3.764 26,529 -0.14(-3.58%)
Jan 05, 2009 3.255 3.916 3.255 3.904 6,329 +0.66(+20.39%)
Jan 02, 2009 3.211 3.242 3.211 3.242 1,923 +0.71(+28.14%)
Dec 31, 2008 2.543 2.556 2.441 2.530 20,881 -0.01(-0.50%)
Dec 30, 2008 2.454 2.543 2.454 2.543 50,568 +0.13(+5.26%)
Dec 29, 2008 2.448 2.448 2.346 2.416 11,589 -0.17(-6.63%)
Dec 26, 2008 2.543 2.588 2.511 2.588 3,304 -0.10(-3.55%)
Dec 24, 2008 2.708 2.708 2.162 2.683 9,146 -0.30(-10.02%)
Dec 23, 2008 2.861 2.982 2.524 2.982 2,988 +0.12(+4.22%)
Dec 22, 2008 2.880 2.899 2.861 2.861 2,242 -0.24(-7.60%)
Dec 19, 2008 3.096 3.096 3.096 3.096 1,887 -0.08(-2.60%)
Dec 17, 2008 3.242 3.179 3.179 3.179 1,887 +0.18(+6.16%)
Dec 16, 2008 2.994 2.994 2.994 2.994 157 +0.03(+0.86%)
Dec 15, 2008 2.975 2.975 2.925 2.969 2,202 -0.18(-5.85%)
Dec 10, 2008 2.893 3.153 3.153 3.153 786 -0.27(-7.81%)
Dec 09, 2008 3.719 3.719 3.420 3.420 1,132 -0.01(-0.19%)
Dec 08, 2008 3.618 3.624 3.427 3.427 1,634 +0.44(+14.68%)
Dec 05, 2008 3.338 3.363 2.829 2.988 4,089 -0.11(-3.49%)
Dec 04, 2008 3.497 3.668 3.096 3.096 7,579 -0.46(-12.88%)
Dec 03, 2008 3.554 3.554 3.554 3.554 471 +0.11(+3.33%)
Dec 02, 2008 3.433 3.440 3.433 3.440 849 -0.13(-3.56%)
Dec 01, 2008 3.567 3.567 3.567 3.567 0 +0.00(+0.00%)
Nov 28, 2008 3.452 3.567 3.452 3.567 976 +0.53(+17.36%)
Nov 26, 2008 3.160 3.160 3.039 3.039 1,101 -0.15(-4.59%)
Nov 25, 2008 3.300 3.503 3.179 3.185 9,825 +0.46(+17.06%)
Nov 24, 2008 2.893 2.893 2.721 2.721 314 -0.22(-7.56%)
Nov 21, 2008 2.715 2.944 2.619 2.944 2,813 -0.04(-1.49%)
Nov 20, 2008 2.550 2.988 2.276 2.988 9,583 -0.19(-6.00%)
Nov 19, 2008 3.179 3.179 3.179 3.179 393 -0.09(-2.72%)
Nov 18, 2008 2.893 3.268 2.893 3.268 1,101 +0.18(+5.76%)
Nov 17, 2008 3.090 3.090 3.090 3.090 157 +0.08(+2.75%)
Nov 13, 2008 3.179 3.007 3.007 3.007 7,864 +0.03(+0.85%)
Nov 12, 2008 3.249 3.249 2.893 2.982 28,461 -0.86(-22.35%)
Nov 11, 2008 4.088 4.088 3.840 3.840 1,101 -0.15(-3.86%)
Nov 10, 2008 3.994 3.994 3.994 3.994 157 +0.10(+2.66%)
Nov 07, 2008 3.948 3.948 3.891 3.891 4,305 -0.04(-1.13%)
Nov 06, 2008 4.005 4.005 3.878 3.935 8,062 -0.21(-5.06%)
Nov 05, 2008 4.222 4.965 3.878 4.145 30,919 +0.17(+4.15%)
Nov 04, 2008 3.764 4.050 3.757 3.980 5,269 +0.37(+10.21%)
Nov 03, 2008 3.519 3.611 3.306 3.611 19,418 +0.20(+5.97%)
Oct 31, 2008 3.433 3.853 3.325 3.408 9,751 +0.09(+2.68%)
Oct 30, 2008 3.268 3.376 3.249 3.319 97,173 +0.03(+0.77%)
Oct 29, 2008 3.287 3.336 3.274 3.293 11,482 -0.01(-0.38%)
Oct 28, 2008 3.592 3.592 3.246 3.306 48,169 -0.30(-8.29%)
Oct 27, 2008 3.503 3.630 3.471 3.605 9,072 -0.25(-6.44%)
Oct 24, 2008 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
Oct 23, 2008 3.853 3.853 3.738 3.853 5,295 +0.04(+1.00%)
Oct 22, 2008 4.031 4.031 3.815 3.815 6,827 -0.44(-10.31%)
Oct 21, 2008 4.031 4.272 4.031 4.253 5,190 +0.22(+5.44%)
Oct 20, 2008 3.926 4.034 3.926 4.034 4,718 +0.07(+1.76%)
Oct 17, 2008 3.932 3.964 3.932 3.964 4,718 -0.11(-2.81%)
Oct 16, 2008 4.177 4.177 4.078 4.078 4,718 +0.17(+4.22%)
Oct 15, 2008 4.139 4.139 3.913 3.913 4,718 -0.16(-3.98%)
Oct 14, 2008 3.821 4.075 3.726 4.075 6,606 +0.38(+10.33%)
Oct 13, 2008 3.675 3.694 3.675 3.694 314 +0.27(+7.99%)
Oct 10, 2008 3.872 3.872 3.293 3.420 3,774 -0.46(-11.80%)
Oct 09, 2008 3.878 3.878 3.878 3.878 1,966 +0.00(+0.00%)
Oct 08, 2008 3.929 3.929 3.878 3.878 2,359 -0.19(-4.69%)
Oct 07, 2008 4.024 4.075 4.018 4.069 32,967 -0.13(-3.03%)
Oct 06, 2008 4.412 4.412 3.910 4.196 1,951 -0.29(-6.52%)
Oct 02, 2008 4.667 4.489 4.489 4.489 1,101 -0.29(-5.99%)
Sep 30, 2008 4.717 4.775 4.775 4.775 1,887 +0.06(+1.21%)
Sep 29, 2008 4.717 4.717 4.578 4.717 1,572 +0.08(+1.78%)
Sep 26, 2008 4.686 4.686 4.450 4.635 2,202 -0.08(-1.75%)
Sep 25, 2008 4.717 4.717 4.717 4.717 157 -0.13(-2.75%)
Sep 24, 2008 4.730 4.851 4.730 4.851 314 +0.11(+2.28%)
Sep 23, 2008 4.895 4.902 4.647 4.743 268,037 -0.11(-2.23%)
Sep 22, 2008 5.048 5.067 4.851 4.851 5,505 -0.22(-4.27%)
Sep 19, 2008 5.061 5.067 5.061 5.067 314 +0.01(+0.13%)
Sep 18, 2008 4.679 5.061 4.609 5.061 22,202 +0.23(+4.74%)
Sep 17, 2008 4.654 4.946 4.520 4.832 19,203 -0.20(-4.04%)
Sep 16, 2008 4.895 5.188 4.883 5.035 6,453 +0.10(+2.06%)
Sep 15, 2008 4.927 5.035 4.927 4.934 7,092 -0.22(-4.32%)
Sep 12, 2008 5.086 5.213 5.086 5.156 64,803 +0.03(+0.62%)
Sep 11, 2008 5.086 5.131 5.080 5.124 19,126 -0.22(-4.16%)
Sep 10, 2008 5.347 5.347 5.347 5.347 250 +0.08(+1.57%)
Sep 09, 2008 5.404 5.404 5.099 5.264 13,633 -0.20(-3.69%)
Sep 08, 2008 5.557 5.608 5.360 5.466 9,604 +0.18(+3.34%)
Sep 04, 2008 5.569 5.290 5.290 5.290 10,223 -0.31(-5.45%)
Sep 03, 2008 5.563 5.595 5.509 5.595 21,241 +0.06(+1.15%)
Sep 02, 2008 5.347 5.658 5.309 5.531 18,701 +0.33(+6.36%)
Aug 29, 2008 5.194 5.201 5.143 5.201 12,889 -0.04(-0.85%)
Aug 28, 2008 5.112 5.245 4.978 5.245 13,139 -0.09(-1.67%)
Aug 27, 2008 5.239 5.334 5.213 5.334 1,415 +0.18(+3.58%)
Aug 26, 2008 5.093 5.150 5.023 5.150 1,731 -0.18(-3.34%)
Aug 25, 2008 5.328 5.404 5.175 5.328 11,123 +0.05(+0.96%)
Aug 22, 2008 5.207 5.283 5.201 5.277 5,033 +0.08(+1.47%)
Aug 21, 2008 5.315 5.315 5.124 5.201 8,518 +0.04(+0.74%)
Aug 20, 2008 5.220 5.226 5.124 5.162 2,516 +0.04(+0.87%)
Aug 19, 2008 5.201 5.201 5.086 5.118 943 -0.03(-0.62%)
Aug 18, 2008 5.131 5.156 5.029 5.150 127,613 +0.01(+0.25%)
Aug 15, 2008 5.118 5.162 5.086 5.137 56,145 +0.03(+0.50%)
Aug 14, 2008 5.105 5.245 5.086 5.112 103,219 +0.03(+0.63%)
Aug 13, 2008 5.245 5.245 5.076 5.080 109,650 -0.18(-3.50%)
Aug 12, 2008 5.182 5.264 4.857 5.264 2,044 -0.07(-1.31%)
Aug 11, 2008 5.347 5.404 5.290 5.334 26,109 -0.07(-1.29%)
Aug 08, 2008 5.309 5.627 5.277 5.404 5,347 +0.03(+0.59%)
Aug 07, 2008 5.608 5.608 5.372 5.372 23,955 -0.24(-4.20%)
Aug 06, 2008 5.588 5.658 5.569 5.608 1,101 -0.11(-2.00%)
Aug 05, 2008 5.608 5.944 5.601 5.722 9,059 -0.06(-0.99%)
Aug 04, 2008 5.779 5.779 5.779 5.779 0 +0.00(+0.00%)
Aug 01, 2008 5.786 5.786 5.779 5.779 314 +0.01(+0.11%)
Jul 31, 2008 5.913 5.913 5.773 5.773 6,085 -0.11(-1.84%)
Jul 30, 2008 5.890 5.900 5.747 5.881 943 -0.01(-0.15%)
Jul 29, 2008 5.890 5.890 5.868 5.890 786 -0.02(-0.39%)
Jul 28, 2008 5.925 5.925 5.906 5.913 2,979 -0.12(-2.00%)
Jul 25, 2008 6.033 6.033 6.033 6.033 157 -0.12(-1.96%)
Jul 24, 2008 6.097 6.154 6.097 6.154 314 -0.14(-2.22%)
Jul 23, 2008 6.364 6.377 6.275 6.294 14,178 -0.03(-0.50%)
Jul 22, 2008 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
Jul 21, 2008 6.161 6.326 6.161 6.326 3,221 +0.45(+7.57%)
Jul 18, 2008 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Jul 17, 2008 5.824 5.881 5.697 5.881 9,563 +0.38(+6.94%)
Jul 16, 2008 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Jul 15, 2008 5.538 5.620 5.429 5.499 10,304 +0.04(+0.70%)
Jul 14, 2008 5.569 5.671 5.290 5.461 4,902 -0.18(-3.16%)
Jul 11, 2008 5.601 5.639 5.506 5.639 3,304 -0.08(-1.44%)
Jul 10, 2008 5.951 5.951 5.722 5.722 5,505 -0.31(-5.16%)
Jul 09, 2008 6.033 6.084 5.983 6.033 25,166 +0.29(+5.09%)
Jul 08, 2008 5.817 5.849 5.741 5.741 27,211 -0.06(-1.10%)
Jul 07, 2008 5.760 5.805 5.760 5.805 38,974 +0.27(+4.94%)
Jul 04, 2008 5.480 5.531 5.480 5.531 2,673 +0.00(+0.00%)
Jul 03, 2008 5.480 5.531 5.480 5.531 2,673 -0.15(-2.58%)
Jul 02, 2008 5.938 5.938 5.677 5.677 2,831 -0.46(-7.56%)
Jul 01, 2008 6.103 6.142 6.103 6.142 8,839 -0.04(-0.62%)
Jun 30, 2008 6.275 6.326 6.053 6.180 8,547 -0.20(-3.09%)
Jun 27, 2008 6.383 6.383 6.339 6.377 1,730 +0.08(+1.21%)
Jun 26, 2008 6.409 6.409 6.301 6.301 943 -0.19(-2.94%)
Jun 25, 2008 6.548 6.548 6.390 6.491 4,875 +0.08(+1.19%)
Jun 24, 2008 6.625 6.625 6.415 6.415 103,134 -0.28(-4.18%)
Jun 23, 2008 6.809 6.847 6.695 6.695 19,708 -0.40(-5.64%)
Jun 20, 2008 7.248 7.248 7.057 7.095 23,230 +0.00(+0.00%)
Jun 19, 2008 7.095 7.095 7.095 7.095 157 +0.03(+0.36%)
Jun 18, 2008 7.045 7.102 7.045 7.070 3,539 -0.02(-0.27%)
Jun 17, 2008 7.114 7.133 7.089 7.089 10,223 -0.10(-1.33%)
Jun 16, 2008 7.146 7.267 7.146 7.184 8,493 +0.08(+1.07%)
Jun 13, 2008 7.095 7.165 7.089 7.108 1,572 +0.01(+0.18%)
Jun 12, 2008 7.095 7.095 7.095 7.095 157 -0.01(-0.09%)
Jun 11, 2008 7.254 7.254 7.089 7.102 2,375 -0.01(-0.09%)
Jun 10, 2008 7.108 7.210 7.089 7.108 1,415 +0.00(+0.00%)
Jun 09, 2008 7.114 7.114 7.108 7.108 786 +0.05(+0.65%)
Jun 06, 2008 7.062 7.062 7.062 7.062 0 +0.00(+0.00%)
Jun 05, 2008 7.019 7.062 6.987 7.062 1,415 +0.03(+0.43%)
Jun 04, 2008 7.038 7.038 7.019 7.032 7,177 -0.24(-3.24%)
Jun 03, 2008 7.254 7.267 7.248 7.267 11,416 +0.02(+0.26%)
Jun 02, 2008 7.324 7.362 7.140 7.248 125,469 +0.04(+0.62%)
May 30, 2008 7.305 7.311 7.152 7.203 18,168 -0.04(-0.53%)
May 29, 2008 7.394 7.394 7.159 7.241 3,844 +0.20(+2.89%)
May 28, 2008 7.108 7.108 6.803 7.038 13,992 -0.13(-1.86%)
May 27, 2008 7.248 7.311 7.057 7.172 13,589 -0.10(-1.31%)
May 26, 2008 7.133 7.267 7.133 7.267 9,371 +0.00(+0.00%)
May 23, 2008 7.133 7.267 7.133 7.267 9,371 +0.21(+2.97%)
May 22, 2008 7.311 7.311 6.707 7.057 5,299 -0.11(-1.60%)
May 21, 2008 7.432 7.470 6.917 7.172 13,987 -0.11(-1.57%)
May 20, 2008 7.502 7.502 7.203 7.286 20,927 -0.12(-1.63%)
May 19, 2008 7.578 7.578 7.407 7.407 8,466 -0.01(-0.17%)
May 16, 2008 7.407 7.419 7.407 7.419 471 -0.02(-0.26%)
May 15, 2008 7.585 7.585 7.439 7.439 43,729 -0.02(-0.26%)
May 14, 2008 7.350 7.470 7.318 7.458 31,449 +0.16(+2.18%)
May 13, 2008 7.623 7.623 7.248 7.299 20,210 -0.17(-2.30%)
May 12, 2008 7.432 7.470 7.432 7.470 7,864 +0.13(+1.82%)
May 09, 2008 7.178 7.356 7.178 7.337 38,331 -0.01(-0.09%)
May 08, 2008 7.146 7.445 6.822 7.343 23,700 -0.16(-2.12%)
May 07, 2008 7.547 7.547 7.470 7.502 6,915 +0.01(+0.08%)
May 06, 2008 7.566 7.566 7.496 7.496 7,202 -0.05(-0.67%)
May 05, 2008 7.191 7.566 7.089 7.547 221,080 +0.78(+11.46%)
May 02, 2008 6.815 6.815 6.695 6.771 13,526 +0.02(+0.28%)
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.