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, 2016 23.91 23.91 23.91 23.91 338 -0.49(-2.01%)
Apr 27, 2016 24.41 24.40 24.40 24.40 83 -0.78(-3.11%)
Apr 26, 2016 25.19 25.19 25.19 25.19 262 -0.54(-2.10%)
Apr 21, 2016 26.09 25.73 25.73 25.73 75 +0.72(+2.87%)
Apr 20, 2016 24.98 25.01 24.98 25.01 239 -0.05(-0.22%)
Apr 14, 2016 25.06 25.06 25.06 25.06 117 -0.36(-1.41%)
Apr 13, 2016 25.05 25.47 25.02 25.42 1,606 +2.05(+8.75%)
Apr 11, 2016 23.38 23.38 23.38 23.38 35 -1.84(-7.30%)
Apr 08, 2016 25.22 25.22 25.22 25.22 415 +1.32(+5.50%)
Apr 07, 2016 24.31 24.31 22.63 23.90 2,338 -1.11(-4.42%)
Apr 05, 2016 25.01 25.01 25.01 25.01 12 +0.00(+0.00%)
Apr 04, 2016 25.67 26.12 24.47 25.01 5,620 -2.43(-8.87%)
Apr 01, 2016 27.40 27.44 27.40 27.44 886 +1.57(+6.06%)
Mar 31, 2016 25.88 25.88 25.88 25.88 254 +0.12(+0.45%)
Mar 29, 2016 25.80 25.76 25.76 25.76 107 -0.02(-0.08%)
Mar 28, 2016 26.20 26.20 25.78 25.78 370 -1.46(-5.35%)
Mar 24, 2016 26.80 27.24 27.24 27.24 3,727 +1.31(+5.05%)
Mar 23, 2016 25.81 25.93 25.81 25.93 1,032 +0.16(+0.62%)
Mar 22, 2016 25.77 25.77 25.77 25.77 284 -0.61(-2.32%)
Mar 21, 2016 26.63 27.24 25.92 26.38 1,689 -0.93(-3.40%)
Mar 18, 2016 27.62 27.62 26.58 27.31 1,067 +0.75(+2.83%)
Mar 17, 2016 26.56 26.56 26.56 26.56 229 -0.13(-0.50%)
Mar 16, 2016 26.59 26.69 26.59 26.69 1,395 +0.44(+1.69%)
Mar 15, 2016 26.08 26.99 26.08 26.25 896 -1.96(-6.94%)
Mar 14, 2016 28.20 28.20 28.20 28.20 467 +2.03(+7.74%)
Mar 10, 2016 26.67 26.18 26.18 26.18 1 -0.38(-1.43%)
Mar 09, 2016 25.65 26.56 25.64 26.56 2,036 +1.35(+5.37%)
Mar 07, 2016 24.66 25.20 25.20 25.20 1,242 -0.20(-0.80%)
Mar 03, 2016 25.52 25.41 25.41 25.41 22 +0.25(+0.98%)
Mar 02, 2016 25.11 25.17 25.11 25.16 1,655 -0.51(-2.00%)
Mar 01, 2016 24.79 25.67 24.79 25.67 683 +1.76(+7.37%)
Feb 29, 2016 23.91 23.91 23.90 23.91 865 -0.17(-0.70%)
Feb 26, 2016 24.78 24.78 23.99 24.08 990 -0.69(-2.79%)
Feb 25, 2016 23.95 24.77 23.40 24.77 8,757 +0.69(+2.87%)
Feb 24, 2016 23.99 24.08 23.99 24.08 615 +0.10(+0.43%)
Feb 22, 2016 24.07 23.98 23.98 23.98 677 -0.10(-0.40%)
Feb 17, 2016 24.28 24.07 24.07 24.07 77 -1.28(-5.03%)
Feb 16, 2016 25.35 25.35 25.35 25.35 634 +1.12(+4.61%)
Feb 12, 2016 24.56 24.23 24.23 24.23 564 +0.25(+1.03%)
Feb 11, 2016 23.98 23.98 23.98 23.98 722 +0.00(+0.00%)
Feb 10, 2016 23.90 24.04 23.90 23.98 3,685 +0.12(+0.52%)
Feb 08, 2016 21.51 23.86 23.86 23.86 112 -0.04(-0.19%)
Feb 03, 2016 23.90 23.90 23.90 23.90 96 -0.00(-0.01%)
Feb 01, 2016 22.66 23.90 23.90 23.90 106 +1.02(+4.45%)
Jan 29, 2016 22.97 22.97 22.88 22.88 551 +0.91(+4.12%)
Jan 25, 2016 21.34 21.98 21.98 21.98 88 +0.99(+4.71%)
Jan 20, 2016 21.19 20.99 20.99 20.99 21 -0.70(-3.22%)
Jan 15, 2016 22.13 21.69 21.69 21.69 790 +0.00(+0.00%)
Jan 14, 2016 21.60 21.69 20.27 21.69 1,084 -0.47(-2.12%)
Jan 13, 2016 22.97 22.97 22.16 22.16 308 -0.84(-3.66%)
Jan 11, 2016 23.00 23.00 23.00 23.00 23 +0.20(+0.89%)
Jan 08, 2016 23.02 23.02 22.80 22.80 480 +0.04(+0.19%)
Jan 07, 2016 22.63 22.75 22.13 22.75 1,557 +0.43(+1.91%)
Jan 04, 2016 21.97 22.32 22.32 22.32 5 +0.49(+2.26%)
Dec 31, 2015 21.83 21.83 21.83 21.83 225 -1.19(-5.15%)
Dec 28, 2015 23.02 23.02 23.02 23.02 167 +0.00(+0.00%)
Dec 24, 2015 23.29 23.02 23.02 23.02 564 -0.22(-0.95%)
Dec 21, 2015 23.26 23.24 23.24 23.24 1,242 -0.00(-0.02%)
Dec 17, 2015 22.99 23.24 23.24 23.24 451 +1.73(+8.04%)
Dec 16, 2015 21.45 21.51 21.45 21.51 968 -1.27(-5.56%)
Dec 15, 2015 22.73 22.78 22.73 22.78 355 +1.97(+9.45%)
Dec 14, 2015 22.23 22.23 20.81 20.81 4,092 -1.43(-6.42%)
Dec 10, 2015 22.24 22.24 22.24 22.24 30 +0.38(+1.76%)
Dec 07, 2015 23.14 21.86 21.86 21.86 800 -0.85(-3.73%)
Dec 04, 2015 22.71 22.71 22.71 22.71 374 -0.56(-2.42%)
Dec 03, 2015 22.37 24.44 22.37 23.27 550 -0.32(-1.35%)
Dec 02, 2015 22.75 23.59 22.75 23.59 738 +0.96(+4.25%)
Nov 30, 2015 22.63 22.63 22.63 22.63 119 +0.35(+1.57%)
Nov 24, 2015 21.11 22.28 22.28 22.28 800 +0.35(+1.59%)
Nov 23, 2015 21.62 22.01 21.62 21.93 1,083 -0.82(-3.61%)
Nov 20, 2015 22.75 22.75 22.75 22.75 384 +0.00(+0.00%)
Nov 19, 2015 23.90 23.90 22.75 22.75 612 -0.83(-3.54%)
Nov 18, 2015 23.29 23.58 23.29 23.58 941 +0.74(+3.23%)
Nov 17, 2015 21.87 23.46 21.87 22.84 1,690 +1.14(+5.28%)
Nov 16, 2015 21.53 22.64 21.53 21.70 2,654 +1.24(+6.07%)
Nov 13, 2015 20.51 20.51 20.46 20.46 346 +0.28(+1.39%)
Nov 12, 2015 20.18 20.18 20.18 20.18 168 -1.67(-7.64%)
Nov 11, 2015 21.94 22.25 21.47 21.85 1,429 +0.45(+2.12%)
Nov 10, 2015 20.73 21.39 20.73 21.39 1,145 +0.29(+1.37%)
Nov 09, 2015 20.77 21.11 20.62 21.11 4,818 -0.69(-3.17%)
Nov 06, 2015 21.79 21.80 21.79 21.80 973 +1.27(+6.17%)
Nov 04, 2015 20.53 20.53 20.53 20.53 12 -0.74(-3.50%)
Nov 03, 2015 21.66 21.81 21.27 21.27 1,384 -0.88(-3.98%)
Nov 02, 2015 22.15 22.19 22.15 22.15 1,281 +1.83(+8.99%)
Oct 30, 2015 20.33 20.33 20.33 20.33 344 +0.22(+1.09%)
Oct 28, 2015 21.76 20.11 20.11 20.11 152 +0.45(+2.27%)
Oct 27, 2015 19.66 19.66 19.66 19.66 297 +0.00(+0.00%)
Oct 26, 2015 19.50 19.66 19.50 19.66 1,764 +0.17(+0.85%)
Oct 22, 2015 19.50 19.50 19.50 19.50 16 -0.34(-1.72%)
Oct 21, 2015 19.12 19.84 19.06 19.84 5,420 +1.57(+8.61%)
Oct 20, 2015 18.62 18.78 17.34 18.27 7,875 +0.56(+3.16%)
Oct 19, 2015 18.54 18.55 17.70 17.71 2,098 -0.78(-4.21%)
Oct 16, 2015 17.92 18.48 17.92 18.48 2,725 +0.55(+3.07%)
Oct 15, 2015 17.96 17.96 17.93 17.93 363 +0.85(+4.97%)
Oct 14, 2015 17.62 18.76 16.76 17.09 6,559 -0.26(-1.51%)
Oct 13, 2015 17.35 17.35 17.35 17.35 120 -0.05(-0.30%)
Oct 12, 2015 17.40 17.40 17.40 17.40 337 -0.69(-3.82%)
Oct 09, 2015 17.60 18.09 17.60 18.09 601 +0.57(+3.24%)
Oct 08, 2015 18.06 18.06 17.52 17.52 1,455 +0.00(+0.00%)
Oct 07, 2015 18.24 18.72 17.52 17.52 1,373 +0.22(+1.26%)
Oct 05, 2015 17.39 17.30 17.30 17.30 1,029 +0.66(+3.94%)
Sep 30, 2015 16.70 16.65 16.65 16.65 1 -0.03(-0.16%)
Sep 28, 2015 18.03 16.68 16.68 16.68 915 -1.63(-8.93%)
Sep 24, 2015 18.91 18.31 18.31 18.31 13 +1.42(+8.39%)
Sep 16, 2015 16.89 16.89 16.89 16.89 1,029 +0.36(+2.16%)
Sep 14, 2015 16.54 16.54 16.54 16.54 74 -1.19(-6.71%)
Sep 10, 2015 17.72 17.72 17.72 17.72 46 +0.72(+4.26%)
Sep 09, 2015 17.11 17.11 17.00 17.00 1,066 +0.28(+1.68%)
Sep 03, 2015 16.72 16.72 16.72 16.72 125 +0.27(+1.62%)
Aug 27, 2015 15.92 16.45 16.45 16.45 94 +0.63(+4.01%)
Aug 26, 2015 16.75 16.76 15.80 15.82 1,902 -1.41(-8.19%)
Aug 25, 2015 17.23 17.23 17.23 17.23 282 +2.24(+14.96%)
Aug 24, 2015 14.93 14.99 14.93 14.99 2,677 -2.31(-13.36%)
Aug 20, 2015 17.30 17.30 17.30 17.30 58 -0.02(-0.10%)
Aug 19, 2015 17.29 17.32 17.29 17.32 570 +0.81(+4.93%)
Aug 18, 2015 16.50 16.50 16.50 16.50 448 -0.80(-4.60%)
Aug 17, 2015 17.29 17.30 17.29 17.30 855 +0.50(+2.99%)
Aug 14, 2015 16.88 16.88 16.80 16.80 1,425 -0.06(-0.36%)
Aug 13, 2015 16.76 17.11 16.76 16.86 4,451 -0.12(-0.71%)
Aug 12, 2015 16.86 16.98 16.86 16.98 3,173 +0.53(+3.21%)
Aug 10, 2015 16.45 16.45 16.45 16.45 1 -0.41(-2.41%)
Aug 07, 2015 16.86 16.86 16.86 16.86 230 +0.68(+4.23%)
Aug 06, 2015 16.17 16.17 16.17 16.17 456 +0.40(+2.55%)
Aug 05, 2015 16.74 16.75 15.16 15.77 1,899 -0.68(-4.13%)
Aug 03, 2015 16.28 16.45 16.45 16.45 144 +0.35(+2.15%)
Jul 29, 2015 15.84 16.10 16.10 16.10 41 +1.38(+9.35%)
Jul 28, 2015 15.51 15.51 14.73 14.73 1,003 -0.76(-4.92%)
Jul 23, 2015 15.49 15.49 15.49 15.49 115 -0.50(-3.14%)
Jul 21, 2015 15.99 15.99 15.99 15.99 4 +0.91(+6.03%)
Jul 20, 2015 15.56 15.97 14.76 15.08 3,400 +0.80(+5.58%)
Jul 17, 2015 14.01 14.29 13.97 14.29 1,509 +0.27(+1.95%)
Jul 16, 2015 14.32 14.45 14.01 14.01 1,568 +0.17(+1.21%)
Jul 14, 2015 13.80 13.84 13.84 13.84 18 -0.14(-0.99%)
Jul 08, 2015 13.98 13.98 13.98 13.98 1 -0.04(-0.31%)
Jul 07, 2015 14.03 14.03 14.03 14.03 116 +0.42(+3.05%)
Jul 06, 2015 13.95 14.62 13.61 13.61 1,027 +1.22(+9.85%)
Jun 29, 2015 12.74 12.39 12.39 12.39 577 -0.99(-7.38%)
Jun 26, 2015 13.31 13.38 13.31 13.38 346 -0.46(-3.32%)
Jun 23, 2015 13.46 13.84 13.84 13.84 115 +0.10(+0.76%)
Jun 22, 2015 13.45 13.77 13.45 13.73 1,728 +0.10(+0.70%)
Jun 18, 2015 13.55 13.64 13.64 13.64 3 +0.48(+3.62%)
Jun 17, 2015 13.80 13.80 13.16 13.16 662 -0.30(-2.25%)
Jun 16, 2015 13.51 13.51 13.46 13.46 692 +0.04(+0.31%)
Jun 15, 2015 13.42 13.42 13.42 13.42 1,443 -0.06(-0.44%)
Jun 10, 2015 13.48 13.48 13.48 13.48 692 +0.10(+0.78%)
Jun 05, 2015 13.29 13.38 13.38 13.38 577 +0.03(+0.20%)
Jun 04, 2015 13.33 13.35 13.33 13.35 1,480 -0.62(-4.42%)
Jun 03, 2015 13.83 14.32 13.71 13.97 1,907 +0.37(+2.75%)
Jun 02, 2015 13.75 13.75 13.33 13.59 3,411 -0.16(-1.13%)
Jun 01, 2015 14.01 14.01 13.68 13.75 7,253 +0.21(+1.55%)
May 29, 2015 13.61 13.65 13.54 13.54 2,466 +0.02(+0.18%)
May 28, 2015 12.90 13.53 12.90 13.52 10,133 +0.43(+3.32%)
May 27, 2015 13.11 13.23 12.87 13.08 5,923 -0.27(-2.00%)
May 26, 2015 13.01 13.35 13.01 13.35 1,780 -0.18(-1.30%)
May 22, 2015 14.08 13.52 13.52 13.52 598 +0.18(+1.31%)
May 21, 2015 13.35 13.35 13.35 13.35 807 +0.36(+2.76%)
May 20, 2015 12.98 12.99 12.98 12.99 1,548 +0.11(+0.84%)
May 19, 2015 13.12 13.12 12.74 12.88 951 -0.43(-3.26%)
May 18, 2015 13.07 13.36 13.07 13.32 3,988 +0.46(+3.57%)
May 14, 2015 12.83 12.86 12.86 12.86 598 +0.40(+3.22%)
May 13, 2015 12.38 12.46 12.38 12.46 2,144 -0.40(-3.12%)
May 12, 2015 12.91 12.94 12.32 12.86 4,054 -0.71(-5.23%)
May 08, 2015 12.98 13.57 13.57 13.57 119 +0.34(+2.59%)
May 07, 2015 13.37 13.37 13.22 13.22 280 +0.05(+0.38%)
May 06, 2015 13.17 13.17 13.17 13.17 1,205 -0.39(-2.89%)
May 04, 2015 13.57 13.57 13.57 13.57 119 -0.23(-1.63%)
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.