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 (%)
Jan 31, 2019 4.360 4.360 4.125 4.310 1,978 -0.07(-1.60%)
Jan 30, 2019 5.010 5.010 4.380 4.380 2,857 -0.33(-7.01%)
Jan 29, 2019 4.650 4.738 4.617 4.710 1,012 +0.28(+6.26%)
Jan 28, 2019 4.433 4.433 4.433 4.433 484 -0.02(-0.39%)
Jan 25, 2019 4.450 4.450 4.450 4.450 200 -0.12(-2.63%)
Jan 24, 2019 4.550 4.659 4.550 4.570 6,125 -0.22(-4.66%)
Jan 23, 2019 4.850 4.940 4.793 4.793 1,155 +0.06(+1.34%)
Jan 22, 2019 4.750 4.820 4.730 4.730 6,132 -0.77(-14.00%)
Jan 18, 2019 5.480 5.500 5.480 5.500 400 +0.26(+4.96%)
Jan 17, 2019 5.238 5.238 5.240 3 +0.00(+0.04%)
Jan 16, 2019 5.020 5.238 5.020 5.238 856 +0.16(+3.11%)
Jan 15, 2019 5.300 5.300 5.080 5.080 2,225 -0.15(-2.87%)
Jan 14, 2019 5.260 5.297 5.150 5.230 3,842 -0.34(-6.10%)
Jan 11, 2019 5.700 5.900 5.570 5.570 8,300 -1.01(-15.35%)
Jan 10, 2019 6.580 6.580 6.580 18 +0.00(+0.00%)
Jan 09, 2019 6.580 6.580 6.580 19 +0.00(+0.00%)
Jan 08, 2019 6.580 6.580 6.580 6.580 112 -0.24(-3.52%)
Jan 07, 2019 6.800 6.820 6.800 6.820 304 +0.92(+15.59%)
Jan 04, 2019 5.900 5.900 5.900 5.900 400 -0.03(-0.51%)
Jan 03, 2019 5.930 5.930 5.930 29 +0.00(+0.00%)
Jan 02, 2019 5.931 5.931 5.930 7 +0.00(+0.00%)
Dec 31, 2018 5.890 5.930 5.890 5.930 900 -0.22(-3.58%)
Dec 28, 2018 6.030 6.150 6.000 6.150 3,500 +0.16(+2.65%)
Dec 27, 2018 5.767 5.991 5.760 5.991 637 +0.16(+2.82%)
Dec 26, 2018 5.920 6.290 5.710 5.827 3,960 +0.68(+13.15%)
Dec 24, 2018 5.600 5.600 4.640 5.150 6,300 -0.43(-7.71%)
Dec 21, 2018 5.580 5.580 5.580 5.580 100 -0.14(-2.45%)
Dec 20, 2018 5.930 5.930 5.540 5.720 4,856 -0.70(-10.90%)
Dec 19, 2018 6.200 6.500 6.200 6.420 1,083 -0.43(-6.28%)
Dec 18, 2018 6.840 6.850 6.670 6.850 380 -0.15(-2.14%)
Dec 17, 2018 7.180 7.180 7.000 7.000 1,414 -0.94(-11.84%)
Dec 14, 2018 7.950 7.950 7.590 7.940 2,500 +0.27(+3.48%)
Dec 13, 2018 8.087 8.087 7.673 7.673 730 -0.27(-3.36%)
Dec 12, 2018 7.936 7.940 7.936 7.940 569 +0.54(+7.30%)
Dec 10, 2018 7.400 7.400 7.400 0 +0.10(+1.37%)
Dec 07, 2018 7.500 7.500 7.300 7.300 1,800 +0.04(+0.55%)
Dec 06, 2018 7.240 7.260 7.240 7.260 285 -0.71(-8.91%)
Dec 04, 2018 7.970 7.970 7.970 7.970 100 -0.47(-5.57%)
Dec 03, 2018 8.440 8.440 8.440 8.440 340 -0.60(-6.59%)
Nov 30, 2018 9.035 9.035 9.035 11 +0.00(+0.00%)
Nov 29, 2018 9.035 9.035 9.035 9.035 148 -0.09(-0.96%)
Nov 28, 2018 9.160 9.160 9.123 9.123 737 -0.06(-0.63%)
Nov 27, 2018 9.180 9.180 9.180 12 +0.00(+0.00%)
Nov 26, 2018 8.950 9.180 8.950 9.180 377 -0.05(-0.54%)
Nov 23, 2018 9.480 9.480 9.210 9.230 1,100 -0.61(-6.20%)
Nov 21, 2018 9.840 9.840 9.840 0 +0.14(+1.44%)
Nov 20, 2018 9.960 9.960 9.648 9.700 1,583 -1.36(-12.30%)
Nov 19, 2018 10.96 11.13 10.94 11.06 2,557 +0.76(+7.38%)
Nov 16, 2018 10.30 10.30 10.30 57 +0.00(+0.00%)
Nov 15, 2018 10.38 10.38 10.30 10.30 736 -0.10(-0.96%)
Nov 14, 2018 10.40 10.40 10.40 10.40 219 -0.15(-1.42%)
Nov 13, 2018 10.52 10.55 10.52 10.55 525 +0.40(+3.94%)
Nov 12, 2018 10.61 10.93 10.15 10.15 6,834 +0.04(+0.40%)
Nov 09, 2018 10.09 10.15 10.09 10.11 3,100 +0.86(+9.30%)
Nov 08, 2018 9.250 9.250 9.250 180 +0.00(+0.00%)
Nov 06, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 05, 2018 9.570 9.570 9.250 9.250 995 -0.50(-5.13%)
Nov 02, 2018 9.750 9.750 9.750 9.750 400 +0.16(+1.64%)
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.