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, 2020 1.561 1.585 1.550 1.585 4,600 -0.01(-0.86%)
Jan 30, 2020 1.560 1.631 1.550 1.599 12,368 -0.04(-2.20%)
Jan 29, 2020 1.639 1.647 1.635 1.635 652 +0.07(+4.29%)
Jan 28, 2020 1.580 1.609 1.567 1.567 7,279 -0.01(-0.80%)
Jan 27, 2020 1.610 1.610 1.540 1.580 9,301 -0.07(-4.09%)
Jan 24, 2020 1.720 1.720 1.647 1.647 500 +0.01(+0.45%)
Jan 23, 2020 1.630 1.689 1.630 1.640 3,078 +0.00(+0.00%)
Jan 22, 2020 1.660 1.680 1.640 1.640 1,919 -0.04(-2.31%)
Jan 21, 2020 1.580 1.700 1.580 1.679 18,176 +0.07(+4.27%)
Jan 17, 2020 1.600 1.610 1.595 1.610 700 +0.04(+2.54%)
Jan 16, 2020 1.650 1.650 1.570 1.570 22,609 -0.13(-7.64%)
Jan 15, 2020 1.650 1.700 1.650 1.700 825 +0.03(+2.00%)
Jan 14, 2020 1.667 1.667 1.667 1.667 519 +0.04(+2.25%)
Jan 13, 2020 1.780 1.780 1.630 1.630 2,625 +0.00(+0.00%)
Jan 10, 2020 1.650 1.650 1.620 1.630 5,300 -0.06(-3.55%)
Jan 09, 2020 1.769 1.790 1.662 1.690 6,191 -0.00(-0.01%)
Jan 08, 2020 1.680 1.703 1.680 1.690 2,835 +0.00(+0.11%)
Jan 07, 2020 1.679 1.730 1.679 1.688 9,167 +0.04(+2.33%)
Jan 06, 2020 1.720 1.720 1.560 1.650 3,949 -0.13(-7.24%)
Jan 03, 2020 1.770 1.779 1.763 1.779 1,900 -0.00(-0.06%)
Jan 02, 2020 1.770 1.800 1.770 1.780 1,787 -0.01(-0.56%)
Dec 31, 2019 1.790 1.800 1.780 1.790 5,700 +0.00(+0.00%)
Dec 30, 2019 1.800 1.800 1.780 1.790 4,461 -0.02(-1.34%)
Dec 27, 2019 1.800 1.860 1.800 1.814 13,400 +0.02(+1.30%)
Dec 26, 2019 1.800 1.860 1.790 1.791 6,843 +0.00(+0.06%)
Dec 24, 2019 1.790 1.800 1.750 1.790 2,400 +0.07(+4.07%)
Dec 23, 2019 1.720 1.720 1.720 1.720 1,115 -0.02(-1.02%)
Dec 20, 2019 1.730 1.750 1.678 1.738 4,400 +0.09(+5.32%)
Dec 19, 2019 1.670 1.680 1.630 1.650 7,002 -0.09(-5.17%)
Dec 18, 2019 1.600 1.740 1.600 1.740 14,675 -0.02(-1.14%)
Dec 17, 2019 1.770 1.770 1.760 1.760 879 +0.02(+0.99%)
Dec 16, 2019 1.750 1.770 1.700 1.743 11,831 -0.11(-5.80%)
Dec 13, 2019 1.825 1.850 1.825 1.850 300 -0.01(-0.53%)
Dec 12, 2019 1.870 1.870 1.810 1.860 10,655 -0.07(-3.64%)
Dec 11, 2019 1.970 1.990 1.930 1.930 13,755 -0.05(-2.53%)
Dec 10, 2019 1.990 2.040 1.970 1.980 20,281 -0.03(-1.49%)
Dec 09, 2019 2.000 2.060 2.000 2.010 26,707 +0.06(+3.08%)
Dec 06, 2019 1.950 1.950 1.860 1.950 12,300 +0.00(+0.00%)
Dec 05, 2019 1.850 1.960 1.803 1.950 33,030 +0.13(+7.14%)
Dec 04, 2019 1.810 1.830 1.757 1.820 37,083 +0.20(+12.35%)
Dec 03, 2019 1.600 1.670 1.600 1.620 3,018 -0.09(-5.48%)
Dec 02, 2019 1.730 1.730 1.660 1.714 12,864 -0.02(-0.92%)
Nov 29, 2019 1.770 1.770 1.705 1.730 2,300 -0.01(-0.29%)
Nov 27, 2019 1.660 1.750 1.660 1.735 29,600 +0.02(+0.87%)
Nov 26, 2019 1.690 1.730 1.690 1.720 7,748 +0.07(+4.24%)
Nov 25, 2019 1.670 1.760 1.642 1.650 8,103 +0.00(+0.24%)
Nov 22, 2019 1.660 1.680 1.639 1.646 10,600 -0.01(-0.84%)
Nov 21, 2019 1.620 1.660 1.610 1.660 3,471 +0.04(+2.47%)
Nov 20, 2019 1.570 1.620 1.570 1.620 5,130 -0.02(-1.22%)
Nov 19, 2019 1.680 1.680 1.570 1.640 18,898 -0.08(-4.82%)
Nov 18, 2019 1.760 1.760 1.669 1.723 11,363 -0.07(-3.74%)
Nov 15, 2019 1.800 1.800 1.760 1.790 6,000 +0.08(+4.77%)
Nov 14, 2019 1.880 1.880 1.708 1.708 4,599 -0.08(-4.57%)
Nov 13, 2019 1.740 1.880 1.620 1.790 31,953 +0.05(+2.90%)
Nov 12, 2019 1.720 1.740 1.650 1.740 8,287 +0.03(+1.75%)
Nov 11, 2019 1.650 1.730 1.650 1.710 57,992 +0.13(+8.23%)
Nov 08, 2019 1.650 1.650 1.520 1.580 60,600 -0.08(-4.82%)
Nov 07, 2019 1.390 1.890 1.390 1.660 324,330 +0.43(+34.96%)
Nov 06, 2019 1.240 1.240 1.220 1.230 15,848 -0.00(-0.35%)
Nov 05, 2019 1.234 1.234 1.234 1.234 1,603 +0.07(+6.41%)
Nov 04, 2019 1.170 1.170 1.160 1.160 421 -0.01(-0.85%)
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.