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 (%)
Sep 30, 2016 23.46 23.46 23.46 23.46 300 +0.00(+0.00%)
Sep 29, 2016 23.42 23.46 23.42 23.46 402 -0.23(-0.97%)
Sep 28, 2016 23.69 23.69 23.69 23.69 841 -0.28(-1.17%)
Sep 27, 2016 22.21 23.97 22.21 23.97 356 +0.79(+3.41%)
Sep 26, 2016 23.45 23.45 23.18 23.18 959 -0.37(-1.57%)
Sep 22, 2016 23.98 23.55 23.55 23.55 46 -0.16(-0.67%)
Sep 21, 2016 23.81 23.81 23.48 23.71 654 +0.03(+0.11%)
Sep 20, 2016 23.16 23.68 23.16 23.68 940 +0.68(+2.97%)
Sep 19, 2016 23.00 23.00 23.00 23.00 520 -0.53(-2.25%)
Sep 16, 2016 23.05 23.53 23.05 23.53 737 +0.48(+2.08%)
Sep 15, 2016 23.05 23.05 23.05 23.05 652 +0.37(+1.63%)
Sep 14, 2016 22.75 22.75 22.68 22.68 700 -0.07(-0.31%)
Sep 13, 2016 23.68 23.68 22.75 22.75 1,163 -0.93(-3.93%)
Sep 12, 2016 23.68 24.38 23.68 23.68 5,193 -0.16(-0.67%)
Sep 09, 2016 24.01 24.18 23.84 23.84 1,242 -0.66(-2.69%)
Sep 08, 2016 23.85 24.80 23.80 24.50 1,421 +0.55(+2.30%)
Sep 07, 2016 23.95 23.95 23.95 23.95 144 -0.06(-0.26%)
Sep 06, 2016 23.96 24.01 23.96 24.01 360 -0.07(-0.29%)
Sep 02, 2016 24.05 24.08 24.08 24.08 1,700 -0.31(-1.27%)
Sep 01, 2016 24.05 24.65 24.05 24.39 592 +0.14(+0.56%)
Aug 31, 2016 25.45 25.45 24.25 24.25 817 +0.23(+0.96%)
Aug 30, 2016 24.00 24.01 24.00 24.03 873 -0.47(-1.93%)
Aug 29, 2016 23.28 24.50 23.28 24.50 1,399 +1.09(+4.67%)
Aug 26, 2016 23.41 23.41 23.41 23.41 344 -0.43(-1.80%)
Aug 25, 2016 23.99 23.99 23.54 23.84 1,472 -0.18(-0.77%)
Aug 24, 2016 24.25 24.25 24.02 24.02 1,026 +0.00(+0.01%)
Aug 22, 2016 24.02 24.02 24.02 24.02 114 +0.07(+0.28%)
Aug 19, 2016 23.83 24.70 23.80 23.95 1,478 +0.19(+0.80%)
Aug 18, 2016 23.76 23.76 23.76 23.76 1,994 +0.10(+0.42%)
Aug 16, 2016 23.27 23.66 23.66 23.66 158 -0.06(-0.25%)
Aug 15, 2016 23.72 23.72 23.72 23.72 395 -0.06(-0.25%)
Aug 11, 2016 24.41 23.78 23.78 23.78 300 -0.22(-0.92%)
Aug 10, 2016 24.04 24.81 24.00 24.00 809 -0.00(-0.02%)
Aug 09, 2016 24.20 24.20 24.00 24.00 926 -0.17(-0.69%)
Aug 08, 2016 24.17 24.22 24.17 24.17 1,877 -0.25(-1.01%)
Aug 05, 2016 24.47 24.52 24.42 24.42 1,106 +0.07(+0.28%)
Aug 04, 2016 24.88 24.88 24.24 24.35 2,562 -0.86(-3.41%)
Aug 03, 2016 24.62 25.64 24.59 25.21 9,280 +0.12(+0.47%)
Aug 02, 2016 25.05 25.09 25.05 25.09 1,410 -0.40(-1.57%)
Aug 01, 2016 25.49 25.49 25.49 25.49 411 +0.10(+0.39%)
Jul 29, 2016 25.39 25.39 25.39 25.39 335 +0.15(+0.59%)
Jul 28, 2016 24.99 25.38 23.76 25.24 3,290 -0.16(-0.62%)
Jul 27, 2016 25.11 25.46 24.76 25.40 4,413 +0.30(+1.20%)
Jul 26, 2016 25.50 25.50 24.86 25.10 4,236 -0.47(-1.84%)
Jul 25, 2016 25.35 25.67 25.30 25.57 1,506 +0.75(+3.02%)
Jul 22, 2016 25.23 25.23 24.82 24.82 602 -0.03(-0.12%)
Jul 21, 2016 24.85 24.85 24.85 24.85 402 -0.19(-0.76%)
Jul 20, 2016 25.25 25.25 25.04 25.04 1,680 -0.28(-1.11%)
Jul 19, 2016 25.03 25.32 25.03 25.32 872 +0.30(+1.20%)
Jul 18, 2016 24.99 25.15 24.22 25.02 4,042 +0.22(+0.89%)
Jul 15, 2016 25.28 25.28 24.80 24.80 3,820 -0.50(-1.98%)
Jul 14, 2016 25.07 25.30 24.99 25.30 6,950 +0.45(+1.81%)
Jul 13, 2016 24.74 25.17 24.74 24.85 670 -0.07(-0.29%)
Jul 12, 2016 24.93 25.28 24.81 24.92 2,998 +0.52(+2.14%)
Jul 11, 2016 24.89 24.89 24.12 24.40 2,788 -0.49(-1.97%)
Jul 08, 2016 24.89 24.89 24.89 24.89 898 +0.60(+2.47%)
Jul 07, 2016 24.65 25.00 24.27 24.29 1,346 -0.03(-0.12%)
Jul 05, 2016 24.04 24.48 24.04 24.32 2,203 +0.57(+2.40%)
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.