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 (%)
Aug 30, 2019 1.195 1.195 1.180 1.180 300 -0.04(-3.28%)
Aug 29, 2019 1.220 1.220 1.220 1.220 224 +0.04(+3.75%)
Aug 28, 2019 1.176 1.176 1.176 1.176 1,312 -0.04(-3.22%)
Aug 27, 2019 1.200 1.215 1.190 1.215 925 -0.03(-2.32%)
Aug 26, 2019 1.250 1.250 1.225 1.244 28,064 +0.04(+3.66%)
Aug 23, 2019 1.290 1.290 1.200 1.200 1,300 -0.14(-10.45%)
Aug 22, 2019 1.340 1.340 1.340 1.340 110 -0.01(-0.74%)
Aug 21, 2019 1.400 1.400 1.350 1.350 1,469 +0.00(+0.14%)
Aug 20, 2019 1.420 1.420 1.348 1.348 4,708 +0.01(+0.85%)
Aug 19, 2019 1.311 1.360 1.310 1.337 4,721 +0.10(+7.80%)
Aug 16, 2019 1.250 1.250 1.240 1.240 400 +0.01(+0.81%)
Aug 15, 2019 1.170 1.230 1.170 1.230 3,149 +0.03(+2.50%)
Aug 14, 2019 1.220 1.270 1.146 1.200 27,463 -0.12(-9.09%)
Aug 13, 2019 1.276 1.320 1.276 1.320 1,454 +0.02(+1.54%)
Aug 12, 2019 1.300 1.300 1.300 14 +0.00(+0.00%)
Aug 09, 2019 1.374 1.374 1.300 1.300 900 -0.06(-4.48%)
Aug 08, 2019 1.400 1.400 1.361 1.361 1,511 +0.06(+4.69%)
Aug 07, 2019 1.290 1.340 1.240 1.300 14,590 -0.05(-3.70%)
Aug 06, 2019 1.330 1.360 1.300 1.350 5,056 +0.02(+1.50%)
Aug 05, 2019 1.350 1.410 1.330 1.330 3,484 -0.14(-9.52%)
Aug 02, 2019 1.430 1.470 1.415 1.470 1,500 -0.01(-0.68%)
Aug 01, 2019 1.420 1.480 1.350 1.480 11,945 +0.07(+4.96%)
Jul 31, 2019 1.420 1.430 1.410 1.410 9,920 -0.06(-3.98%)
Jul 30, 2019 1.430 1.490 1.420 1.468 13,224 +0.01(+0.58%)
Jul 29, 2019 1.510 1.510 1.420 1.460 24,823 -0.12(-7.64%)
Jul 26, 2019 1.538 1.581 1.538 1.581 200 +0.01(+0.48%)
Jul 25, 2019 1.518 1.600 1.518 1.573 8,943 +0.00(+0.05%)
Jul 24, 2019 1.551 1.580 1.551 1.572 6,019 +0.06(+4.13%)
Jul 23, 2019 1.580 1.630 1.510 1.510 3,813 -0.06(-3.82%)
Jul 22, 2019 1.610 1.610 1.510 1.570 7,499 -0.08(-4.85%)
Jul 19, 2019 1.670 1.670 1.590 1.650 12,800 -0.02(-1.20%)
Jul 18, 2019 1.630 1.700 1.610 1.670 4,446 +0.03(+1.83%)
Jul 17, 2019 1.740 1.750 1.640 1.640 16,186 -0.13(-7.34%)
Jul 16, 2019 1.770 1.770 1.702 1.770 18,216 -0.12(-6.35%)
Jul 15, 2019 1.650 1.890 1.558 1.890 28,053 +0.32(+20.38%)
Jul 12, 2019 1.555 1.580 1.530 1.570 1,900 -0.04(-2.48%)
Jul 11, 2019 1.520 1.610 1.520 1.610 1,266 +0.04(+2.55%)
Jul 10, 2019 1.570 1.590 1.528 1.570 14,516 +0.01(+0.64%)
Jul 09, 2019 1.550 1.560 1.550 1.560 639 +0.10(+6.85%)
Jul 08, 2019 1.440 1.500 1.440 1.460 6,231 -0.04(-2.67%)
Jul 05, 2019 1.420 1.500 1.420 1.500 11,300 +0.05(+3.45%)
Jul 03, 2019 1.560 1.600 1.430 1.450 36,200 -0.22(-13.17%)
Jul 02, 2019 1.710 1.730 1.641 1.670 10,878 -0.11(-6.18%)
Jul 01, 2019 1.850 1.850 1.760 1.780 2,873 +0.04(+2.20%)
Jun 28, 2019 1.785 1.880 1.742 1.742 8,900 -0.04(-2.16%)
Jun 27, 2019 1.750 1.780 1.410 1.780 23,719 +0.04(+2.30%)
Jun 26, 2019 1.860 1.860 1.730 1.740 7,399 -0.18(-9.37%)
Jun 25, 2019 1.970 1.970 1.821 1.920 14,282 -0.05(-2.54%)
Jun 24, 2019 1.880 2.030 1.815 1.970 93,129 +0.11(+5.91%)
Jun 21, 2019 1.910 1.910 1.710 1.860 24,400 +0.02(+1.08%)
Jun 20, 2019 1.630 1.870 1.630 1.840 36,174 +0.38(+26.03%)
Jun 19, 2019 1.460 1.470 1.400 1.460 27,604 -0.02(-1.35%)
Jun 18, 2019 1.500 1.500 1.450 1.480 14,216 -0.11(-6.92%)
Jun 17, 2019 1.580 1.590 1.540 1.590 11,095 -0.01(-0.63%)
Jun 14, 2019 1.660 1.660 1.548 1.600 5,200 +0.02(+1.27%)
Jun 13, 2019 1.700 1.700 1.520 1.580 38,609 -0.16(-9.20%)
Jun 12, 2019 1.450 1.750 1.450 1.740 64,543 +0.39(+28.89%)
Jun 11, 2019 1.450 1.450 1.350 1.350 5,485 -0.08(-5.79%)
Jun 10, 2019 1.380 1.433 1.361 1.433 22,307 +0.11(+8.55%)
Jun 07, 2019 1.330 1.343 1.200 1.320 42,700 +0.09(+7.11%)
Jun 06, 2019 1.350 1.350 1.232 1.232 1,050 -0.08(-5.92%)
Jun 05, 2019 1.214 1.322 1.214 1.310 16,668 -0.03(-2.60%)
Jun 04, 2019 1.390 1.410 1.210 1.345 137,332 -0.03(-1.82%)
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.