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 (%)
Jun 30, 2014 16.25 16.30 15.36 16.30 9,606 +0.02(+0.10%)
Jun 27, 2014 16.28 16.28 16.28 16.28 501 +0.18(+1.09%)
Jun 26, 2014 15.87 16.49 15.87 16.10 3,059 +0.37(+2.33%)
Jun 25, 2014 16.22 16.41 14.22 15.74 12,529 -0.72(-4.36%)
Jun 24, 2014 16.50 16.50 16.43 16.45 1,443 +0.20(+1.23%)
Jun 23, 2014 16.07 16.25 15.90 16.25 8,779 +0.84(+5.47%)
Jun 20, 2014 15.40 15.41 15.40 15.41 402 +0.00(+0.00%)
Jun 19, 2014 15.48 15.86 14.40 15.41 13,474 +0.20(+1.31%)
Jun 18, 2014 15.21 15.21 15.21 15.21 201 +0.02(+0.11%)
Jun 17, 2014 15.25 15.25 15.19 15.19 693 +0.12(+0.78%)
Jun 12, 2014 15.10 15.08 15.08 15.08 59 -0.16(-1.04%)
Jun 11, 2014 15.24 15.24 15.24 15.24 124 +0.14(+0.96%)
Jun 10, 2014 15.15 15.17 15.09 15.09 2,196 +0.09(+0.59%)
Jun 06, 2014 15.00 15.00 15.00 15.00 341 -0.00(-0.01%)
Jun 05, 2014 14.93 15.00 14.93 15.00 1,462 -0.11(-0.71%)
Jun 04, 2014 15.36 15.36 15.09 15.11 2,420 -0.32(-2.06%)
Jun 03, 2014 15.43 15.43 15.43 15.43 533 +0.01(+0.07%)
Jun 02, 2014 14.98 15.71 14.98 15.42 4,096 +0.37(+2.49%)
May 30, 2014 15.69 15.69 15.04 15.04 1,140 -0.11(-0.72%)
May 29, 2014 15.21 15.21 15.14 15.15 4,296 -0.70(-4.42%)
May 28, 2014 15.19 15.85 15.09 15.85 3,605 +0.77(+5.09%)
May 27, 2014 15.15 15.15 15.09 15.09 683 -0.32(-2.06%)
May 22, 2014 14.96 15.40 15.40 15.40 479 +0.29(+1.93%)
May 21, 2014 14.86 15.30 14.28 15.11 3,162 -0.18(-1.16%)
May 20, 2014 15.37 15.43 15.26 15.29 2,614 -0.16(-1.06%)
May 19, 2014 15.34 15.45 15.34 15.45 3,009 +0.28(+1.87%)
May 16, 2014 15.12 15.17 15.10 15.17 1,249 +0.00(+0.00%)
May 15, 2014 15.49 15.49 15.04 15.17 1,426 +0.03(+0.22%)
May 14, 2014 15.31 15.32 14.83 15.14 2,424 +0.08(+0.55%)
May 13, 2014 15.00 15.12 14.72 15.05 4,579 +0.04(+0.28%)
May 12, 2014 14.98 15.12 14.88 15.01 12,746 -0.58(-3.75%)
May 09, 2014 15.53 15.66 15.33 15.59 927 -0.02(-0.11%)
May 08, 2014 15.45 15.85 15.43 15.61 3,409 +0.28(+1.85%)
May 07, 2014 15.39 15.71 15.33 15.33 5,982 -0.07(-0.43%)
May 06, 2014 14.86 15.62 14.53 15.39 2,478 +0.54(+3.65%)
May 01, 2014 14.85 14.85 14.85 14.85 76 +0.37(+2.54%)
Apr 30, 2014 14.57 14.58 14.48 14.48 3,116 -0.09(-0.63%)
Apr 29, 2014 14.58 14.58 14.58 14.58 267 -0.44(-2.95%)
Apr 28, 2014 14.51 15.09 14.42 15.02 918 +0.34(+2.33%)
Apr 25, 2014 14.03 15.17 14.03 14.68 2,305 +0.07(+0.46%)
Apr 24, 2014 14.62 14.62 14.61 14.61 1,355 +0.25(+1.74%)
Apr 23, 2014 14.71 14.71 14.04 14.36 5,495 -0.50(-3.37%)
Apr 22, 2014 14.61 14.86 14.55 14.86 5,496 +0.05(+0.31%)
Apr 21, 2014 14.40 15.36 14.40 14.81 1,310 +0.54(+3.77%)
Apr 17, 2014 15.44 14.28 14.28 14.28 1,078 -0.55(-3.72%)
Apr 16, 2014 15.19 15.33 14.83 14.83 551 +0.22(+1.49%)
Apr 15, 2014 14.61 14.61 14.40 14.61 3,675 +0.58(+4.16%)
Apr 11, 2014 14.03 14.03 14.03 14.03 45 -0.42(-2.88%)
Apr 10, 2014 14.47 14.98 14.42 14.44 5,880 +0.08(+0.58%)
Apr 09, 2014 14.26 14.78 14.23 14.36 8,375 +0.25(+1.78%)
Apr 08, 2014 14.07 14.34 14.07 14.11 2,067 +0.17(+1.20%)
Apr 07, 2014 14.03 14.22 13.94 13.94 3,110 -0.67(-4.57%)
Apr 04, 2014 14.53 14.76 13.98 14.61 12,462 +0.03(+0.22%)
Apr 03, 2014 14.41 14.59 13.94 14.58 3,757 +0.41(+2.89%)
Apr 02, 2014 14.55 14.61 14.17 14.17 4,551 -0.52(-3.52%)
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.