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 (%)
May 31, 2017 20.90 20.90 20.90 20.90 1,242 -0.06(-0.29%)
May 30, 2017 20.99 20.99 20.96 20.96 1,679 +0.77(+3.82%)
May 26, 2017 20.18 21.00 20.18 20.19 564 -0.10(-0.48%)
May 25, 2017 20.18 20.29 20.18 20.29 1,155 +0.39(+1.94%)
May 24, 2017 19.87 19.90 19.87 19.90 837 +0.34(+1.74%)
May 23, 2017 19.57 19.58 19.56 19.56 1,501 +0.00(+0.00%)
May 22, 2017 19.56 19.56 19.56 19.56 513 +0.17(+0.88%)
May 18, 2017 19.39 19.39 19.39 17 -0.56(-2.81%)
May 17, 2017 19.97 19.97 19.50 19.95 1,305 -0.05(-0.25%)
May 16, 2017 20.00 20.00 19.97 20.00 3,223 +0.00(+0.00%)
May 12, 2017 20.00 20.00 20.00 153 +0.06(+0.29%)
May 11, 2017 20.00 20.00 19.94 19.94 978 -0.06(-0.29%)
May 10, 2017 19.97 20.00 19.94 20.00 3,585 +0.00(+0.00%)
May 09, 2017 19.89 20.00 19.89 20.00 654 +0.73(+3.79%)
May 04, 2017 19.27 19.27 19.27 279 -0.91(-4.51%)
May 03, 2017 19.00 20.18 19.00 20.18 4,334 +1.27(+6.72%)
May 02, 2017 18.91 18.91 18.91 18.91 210 +0.01(+0.05%)
May 01, 2017 18.90 18.90 18.90 18.90 259 +0.20(+1.07%)
Apr 28, 2017 19.86 19.86 18.70 18.70 601 -1.20(-6.03%)
Apr 26, 2017 19.90 19.90 19.90 6 +0.41(+2.10%)
Apr 25, 2017 19.30 19.99 19.30 19.49 1,171 +0.23(+1.21%)
Apr 24, 2017 19.43 19.97 19.26 19.26 1,037 -0.73(-3.66%)
Apr 21, 2017 20.06 20.06 19.99 19.99 667 +0.00(+0.00%)
Apr 20, 2017 19.51 20.00 19.08 19.99 1,028 +1.15(+6.11%)
Apr 19, 2017 18.84 18.84 18.84 18.84 102 -0.66(-3.39%)
Apr 18, 2017 19.25 19.50 19.25 19.50 2,594 +0.00(+0.00%)
Apr 17, 2017 19.50 19.50 19.50 19.50 138 -0.43(-2.18%)
Apr 13, 2017 20.00 20.00 19.93 19.93 220 +0.43(+2.23%)
Apr 12, 2017 19.50 19.50 19.50 19.50 235 -0.12(-0.61%)
Apr 10, 2017 19.62 19.62 19.62 67 -0.54(-2.68%)
Apr 07, 2017 19.25 20.16 19.12 20.16 478 +0.15(+0.75%)
Apr 06, 2017 20.01 20.01 20.01 20.01 425 +0.01(+0.05%)
Apr 05, 2017 19.61 20.00 19.61 20.00 1,148 +0.73(+3.79%)
Apr 04, 2017 19.08 19.72 19.08 19.27 792 -0.42(-2.16%)
Apr 03, 2017 19.78 19.78 19.47 19.69 1,188 -0.31(-1.53%)
Mar 31, 2017 20.00 20.00 20.00 20.00 386 +0.52(+2.67%)
Mar 30, 2017 19.90 19.90 19.48 19.48 1,446 -0.17(-0.87%)
Mar 29, 2017 19.80 19.80 19.59 19.65 2,790 -0.12(-0.60%)
Mar 28, 2017 19.75 19.77 19.65 19.77 1,407 +0.59(+3.08%)
Mar 24, 2017 19.18 19.18 19.18 144 -0.19(-0.99%)
Mar 23, 2017 19.37 19.37 19.37 19.37 147 -0.42(-2.12%)
Mar 21, 2017 19.79 19.79 19.79 3 -0.00(-0.00%)
Mar 20, 2017 19.03 19.79 19.03 19.79 2,292 +0.28(+1.45%)
Mar 17, 2017 19.69 19.69 19.05 19.51 1,485 -0.27(-1.38%)
Mar 16, 2017 19.75 19.78 19.75 19.78 1,330 -0.02(-0.10%)
Mar 15, 2017 19.79 19.80 19.79 19.80 482 -0.08(-0.40%)
Mar 14, 2017 20.00 20.05 19.88 19.88 10,945 -0.07(-0.35%)
Mar 13, 2017 20.38 20.38 19.95 19.95 1,876 -0.45(-2.21%)
Mar 10, 2017 20.10 20.40 20.10 20.40 519 +0.37(+1.86%)
Mar 09, 2017 20.25 20.49 20.03 20.03 1,686 -0.07(-0.36%)
Mar 08, 2017 20.02 20.10 19.65 20.10 3,706 +0.12(+0.60%)
Mar 06, 2017 19.98 19.98 19.98 41 -0.04(-0.20%)
Mar 03, 2017 19.51 20.29 19.51 20.02 1,913 -0.48(-2.34%)
Mar 02, 2017 20.24 20.75 19.93 20.50 4,367 +0.28(+1.39%)
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.