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 (%)
Jul 31, 2020 2.040 2.100 2.040 2.050 1,400 -0.06(-2.84%)
Jul 30, 2020 1.960 2.110 1.960 2.110 1,132 +0.01(+0.48%)
Jul 29, 2020 2.110 2.120 2.100 2.100 1,390 +0.05(+2.44%)
Jul 28, 2020 2.030 2.130 2.030 2.050 3,714 -0.03(-1.20%)
Jul 27, 2020 2.020 2.190 2.020 2.075 45,848 +0.02(+0.73%)
Jul 24, 2020 2.010 2.077 2.010 2.060 3,000 +0.04(+1.98%)
Jul 23, 2020 2.097 2.097 2.000 2.020 6,908 -0.11(-5.16%)
Jul 22, 2020 2.200 2.200 2.130 2.130 2,044 -0.02(-0.93%)
Jul 21, 2020 2.280 2.280 2.100 2.150 9,843 -0.13(-5.70%)
Jul 20, 2020 2.290 2.290 2.220 2.280 2,156 +0.05(+2.24%)
Jul 17, 2020 2.310 2.310 2.180 2.230 17,000 -0.01(-0.45%)
Jul 16, 2020 2.230 2.290 2.200 2.240 16,324 -0.04(-1.75%)
Jul 15, 2020 2.370 2.370 2.270 2.280 10,198 -0.15(-6.17%)
Jul 14, 2020 2.460 2.480 2.350 2.430 10,053 +0.03(+1.25%)
Jul 13, 2020 2.370 2.490 2.370 2.400 12,821 +0.07(+3.00%)
Jul 10, 2020 2.340 2.349 2.230 2.330 900 +0.00(+0.00%)
Jul 09, 2020 2.230 2.360 2.230 2.330 8,484 +0.04(+1.75%)
Jul 08, 2020 2.300 2.350 2.237 2.290 27,904 -0.06(-2.53%)
Jul 07, 2020 2.300 2.350 2.300 2.349 3,319 -0.14(-5.64%)
Jul 06, 2020 2.390 2.530 2.300 2.490 46,337 -0.04(-1.58%)
Jul 02, 2020 2.410 2.530 2.328 2.530 53,900 +0.23(+10.00%)
Jul 01, 2020 2.110 2.360 2.110 2.300 35,298 +0.31(+15.58%)
Jun 30, 2020 2.050 2.050 1.900 1.990 14,613 -0.01(-0.50%)
Jun 29, 2020 2.060 2.060 1.930 2.000 55,711 -0.31(-13.42%)
Jun 26, 2020 2.300 2.450 2.300 2.310 11,800 -0.05(-2.29%)
Jun 25, 2020 2.330 2.380 2.280 2.364 14,297 -0.09(-3.50%)
Jun 24, 2020 2.480 2.580 2.410 2.450 44,822 -0.23(-8.58%)
Jun 23, 2020 2.540 2.700 2.530 2.680 47,792 +0.28(+11.67%)
Jun 22, 2020 2.550 2.550 2.400 2.400 37,245 -0.15(-5.89%)
Jun 19, 2020 2.610 2.620 2.550 2.550 15,300 +0.00(+0.00%)
Jun 18, 2020 2.680 2.690 2.500 2.550 56,886 +0.16(+6.69%)
Jun 17, 2020 2.560 2.560 2.290 2.390 41,627 -0.19(-7.36%)
Jun 16, 2020 2.510 2.730 2.400 2.580 177,332 +0.19(+7.95%)
Jun 15, 2020 2.220 2.540 2.190 2.390 399,533 +0.59(+32.78%)
Jun 12, 2020 1.910 1.910 1.770 1.800 8,800 +0.04(+2.27%)
Jun 11, 2020 1.830 1.870 1.750 1.760 40,302 -0.17(-8.81%)
Jun 10, 2020 1.900 1.931 1.900 1.930 16,416 +0.01(+0.75%)
Jun 09, 2020 1.900 1.960 1.870 1.916 8,216 -0.08(-3.84%)
Jun 08, 2020 1.940 2.010 1.940 1.992 23,650 +0.03(+1.64%)
Jun 05, 2020 1.950 2.040 1.920 1.960 20,000 +0.04(+2.32%)
Jun 04, 2020 1.935 1.950 1.900 1.915 17,943 -0.03(-1.77%)
Jun 03, 2020 1.840 1.950 1.840 1.950 35,004 +0.10(+5.41%)
Jun 02, 2020 1.780 1.880 1.780 1.850 12,526 +0.15(+8.82%)
Jun 01, 2020 1.580 1.750 1.580 1.700 12,187 +0.20(+12.96%)
May 29, 2020 1.560 1.560 1.500 1.505 1,000 -0.04(-2.27%)
May 28, 2020 1.520 1.540 1.500 1.540 1,511 +0.02(+1.32%)
May 27, 2020 1.520 1.580 1.490 1.520 4,285 +0.00(+0.00%)
May 26, 2020 1.530 1.600 1.450 1.520 29,933 +0.00(+0.00%)
May 22, 2020 1.500 1.600 1.470 1.520 29,100 +0.02(+1.34%)
May 21, 2020 1.500 1.520 1.460 1.500 18,376 +0.14(+10.29%)
May 20, 2020 1.310 1.370 1.310 1.360 2,776 -0.01(-0.73%)
May 19, 2020 1.310 1.370 1.310 1.370 6,355 -0.02(-1.44%)
May 18, 2020 1.400 1.400 1.305 1.390 27,765 -0.02(-1.07%)
May 15, 2020 1.300 1.450 1.300 1.405 12,500 +0.12(+9.77%)
May 14, 2020 1.420 1.420 1.200 1.280 20,115 -0.12(-8.44%)
May 13, 2020 1.510 1.510 1.275 1.398 53,976 -0.08(-5.36%)
May 12, 2020 1.600 1.600 1.477 1.477 4,558 +0.03(+1.87%)
May 11, 2020 1.400 1.480 1.400 1.450 9,717 +0.15(+11.54%)
May 08, 2020 1.380 1.380 1.270 1.300 4,600 -0.05(-3.70%)
May 07, 2020 1.260 1.390 1.260 1.350 28,271 +0.08(+6.30%)
May 06, 2020 1.190 1.350 1.150 1.270 55,031 +0.26(+25.74%)
May 05, 2020 1.080 1.080 1.010 1.010 7,188 -0.07(-6.48%)
May 04, 2020 1.050 1.100 1.000 1.080 21,945 +0.01(+0.93%)
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.