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 (%)
Apr 29, 2011 20.82 20.82 20.82 20.82 0 +0.13(+0.61%)
Apr 28, 2011 20.17 20.69 20.17 20.69 2,359 -0.89(-4.11%)
Apr 27, 2011 20.92 21.60 20.92 21.58 1,675 +0.87(+4.19%)
Apr 26, 2011 21.01 21.01 20.71 20.71 1,101 -0.34(-1.60%)
Apr 25, 2011 21.05 21.05 21.05 21.05 325 +0.31(+1.47%)
Apr 20, 2011 20.75 20.75 20.75 20.75 0 -0.30(-1.42%)
Apr 19, 2011 21.13 21.13 21.04 21.04 1,285 -0.11(-0.54%)
Apr 18, 2011 21.16 21.16 21.16 21.16 157 -0.11(-0.51%)
Apr 14, 2011 21.27 21.27 21.27 21.27 0 +0.60(+2.92%)
Apr 12, 2011 20.66 20.66 20.66 20.66 0 -1.59(-7.14%)
Apr 04, 2011 22.25 22.25 22.25 22.25 0 +0.26(+1.19%)
Mar 31, 2011 21.99 21.99 21.99 21.99 0 +1.39(+6.73%)
Mar 25, 2011 20.61 20.61 20.61 20.61 0 +0.14(+0.68%)
Mar 24, 2011 21.08 21.08 19.77 20.47 5,745 -0.81(-3.82%)
Mar 23, 2011 22.38 22.38 21.28 21.28 1,258 +0.20(+0.97%)
Mar 21, 2011 21.08 21.08 21.08 21.08 0 +1.12(+5.61%)
Mar 17, 2011 19.96 19.96 19.96 19.96 0 +0.14(+0.71%)
Mar 16, 2011 19.94 20.09 19.20 19.82 1,887 +0.93(+4.95%)
Mar 15, 2011 18.88 18.88 18.88 18.88 314 -0.71(-3.60%)
Mar 10, 2011 19.59 19.59 19.59 19.59 0 -0.51(-2.53%)
Mar 08, 2011 20.10 20.10 20.10 20.10 0 +0.52(+2.63%)
Mar 07, 2011 19.65 19.65 19.57 19.58 699 +0.35(+1.82%)
Mar 03, 2011 19.23 19.23 19.23 19.23 0 +0.41(+2.16%)
Mar 02, 2011 18.79 19.19 18.79 18.83 3,947 -0.36(-1.89%)
Mar 01, 2011 19.19 19.19 19.19 19.19 314 -1.39(-6.74%)
Feb 28, 2011 21.27 21.27 20.57 20.57 437 -0.09(-0.43%)
Feb 22, 2011 20.66 20.66 20.66 20.66 471 -0.64(-2.99%)
Feb 18, 2011 21.48 21.48 21.29 21.30 629 -0.10(-0.48%)
Feb 17, 2011 21.44 21.44 21.38 21.40 3,067 -0.41(-1.87%)
Feb 16, 2011 21.08 21.83 21.08 21.81 943 +1.20(+5.80%)
Feb 14, 2011 21.86 20.61 20.61 20.61 629 -0.43(-2.02%)
Feb 11, 2011 20.11 21.04 20.11 21.04 1,440 +0.57(+2.80%)
Feb 10, 2011 20.45 20.48 20.45 20.47 943 -0.41(-1.95%)
Feb 08, 2011 21.11 20.87 20.87 20.87 1,415 -0.51(-2.41%)
Feb 07, 2011 20.68 21.39 20.66 21.39 11,126 +1.96(+10.11%)
Feb 04, 2011 19.42 19.42 19.42 19.42 174 -1.17(-5.66%)
Feb 03, 2011 20.59 20.59 20.59 20.59 415 -0.07(-0.36%)
Feb 02, 2011 20.89 20.90 20.66 20.66 1,101 +0.32(+1.57%)
Feb 01, 2011 19.86 20.34 19.86 20.34 629 +0.32(+1.62%)
Jan 31, 2011 19.14 20.03 19.14 20.02 5,031 -1.15(-5.44%)
Jan 28, 2011 21.39 21.44 21.17 21.17 1,101 +0.09(+0.42%)
Jan 27, 2011 21.08 21.08 21.08 21.08 314 -1.40(-6.22%)
Jan 18, 2011 22.45 22.48 22.48 22.48 629 -0.85(-3.65%)
Jan 11, 2011 23.16 23.33 23.33 23.33 3,774 +0.17(+0.71%)
Jan 10, 2011 23.17 23.17 23.17 23.17 471 -1.25(-5.10%)
Jan 05, 2011 23.70 24.41 24.41 24.41 6,920 -0.27(-1.08%)
Jan 04, 2011 25.10 25.10 24.47 24.68 8,809 +0.27(+1.09%)
Jan 03, 2011 24.04 24.41 24.03 24.41 2,761 +0.38(+1.59%)
Dec 31, 2010 24.03 24.03 24.03 24.03 157 -0.06(-0.26%)
Dec 30, 2010 25.30 25.30 23.16 24.10 5,214 +0.32(+1.34%)
Dec 29, 2010 18.36 24.03 18.36 23.78 2,368 +0.83(+3.60%)
Dec 27, 2010 22.95 22.95 22.95 22.95 629 -1.33(-5.47%)
Dec 22, 2010 24.44 24.28 24.28 24.28 157 +1.19(+5.15%)
Dec 21, 2010 23.98 23.98 22.91 23.09 1,017 -0.20(-0.85%)
Dec 20, 2010 23.85 23.87 22.93 23.29 4,410 +1.74(+8.05%)
Dec 16, 2010 21.55 21.55 21.55 21.55 1,415 +0.70(+3.35%)
Dec 15, 2010 20.85 20.85 20.85 20.85 504 +0.00(+0.00%)
Dec 13, 2010 20.78 20.85 20.71 20.85 1,572 -0.19(-0.91%)
Dec 10, 2010 21.01 21.13 20.86 21.04 5,306 +0.19(+0.91%)
Dec 09, 2010 21.37 21.37 20.70 20.85 1,415 -0.38(-1.80%)
Dec 08, 2010 21.57 21.57 20.69 21.23 1,572 -0.32(-1.47%)
Dec 07, 2010 21.37 21.62 21.37 21.55 3,594 +0.19(+0.89%)
Dec 06, 2010 21.01 21.43 21.01 21.36 4,301 +1.11(+5.49%)
Dec 03, 2010 19.75 20.34 19.75 20.25 1,415 -0.04(-0.22%)
Dec 02, 2010 19.79 20.29 19.79 20.29 1,061 +0.58(+2.97%)
Dec 01, 2010 19.68 19.71 19.56 19.71 1,319 +0.32(+1.64%)
Nov 30, 2010 19.14 19.39 19.14 19.39 3,460 -0.16(-0.81%)
Nov 29, 2010 20.03 20.03 19.54 19.55 2,942 -0.34(-1.70%)
Nov 24, 2010 19.89 19.89 19.89 19.89 0 -1.28(-6.06%)
Nov 22, 2010 21.17 21.17 21.17 21.17 0 +0.95(+4.72%)
Nov 19, 2010 18.79 20.22 18.79 20.22 8,627 -0.13(-0.63%)
Nov 18, 2010 20.31 20.34 20.31 20.34 316 +0.37(+1.83%)
Nov 17, 2010 19.98 19.98 19.98 19.98 235 +1.22(+6.49%)
Nov 11, 2010 18.76 18.76 18.76 18.76 0 -0.54(-2.80%)
Nov 09, 2010 19.30 19.30 19.30 19.30 471 +0.45(+2.38%)
Nov 08, 2010 18.85 18.85 18.85 18.85 314 +0.16(+0.83%)
Nov 04, 2010 19.86 18.70 18.70 18.70 8,179 -1.56(-7.69%)
Nov 02, 2010 19.79 20.26 20.26 20.26 786 -0.03(-0.13%)
Nov 01, 2010 20.19 20.34 19.24 20.28 1,258 +1.11(+5.77%)
Oct 28, 2010 19.85 19.17 19.17 19.17 4,246 +0.10(+0.50%)
Oct 27, 2010 19.52 19.52 16.88 19.08 5,465 -1.07(-5.30%)
Oct 25, 2010 19.94 20.17 19.94 20.15 3,180 +1.07(+5.63%)
Oct 20, 2010 18.95 19.07 19.07 19.07 1,415 +1.20(+6.69%)
Oct 19, 2010 17.91 17.91 17.88 17.88 1,793 -0.15(-0.81%)
Oct 18, 2010 18.17 18.96 18.02 18.02 1,907 +0.41(+2.35%)
Oct 15, 2010 17.61 17.61 17.61 17.61 1,511 +0.38(+2.21%)
Oct 14, 2010 17.61 17.61 17.23 17.23 1,671 -0.57(-3.21%)
Oct 13, 2010 17.80 17.80 17.80 17.80 943 +0.53(+3.09%)
Oct 07, 2010 17.27 17.27 17.27 17.27 471 +0.23(+1.34%)
Oct 05, 2010 17.33 17.04 17.04 17.04 4,561 +0.49(+2.96%)
Oct 04, 2010 17.06 17.06 16.55 16.55 2,044 -0.17(-1.03%)
Oct 01, 2010 16.72 16.72 16.72 16.72 314 +0.48(+2.94%)
Sep 29, 2010 16.25 16.24 16.24 16.24 629 +0.03(+0.20%)
Sep 28, 2010 16.00 16.21 15.68 16.21 1,355 -1.10(-6.35%)
Sep 24, 2010 17.32 17.31 17.31 17.31 1,887 +0.92(+5.62%)
Sep 21, 2010 16.00 16.39 16.39 16.39 3,932 +0.65(+4.16%)
Sep 20, 2010 15.74 15.74 15.74 15.74 314 +0.48(+3.13%)
Sep 17, 2010 15.47 15.47 15.26 15.26 314 +0.25(+1.69%)
Sep 15, 2010 14.95 15.03 14.95 15.00 860 -0.25(-1.67%)
Sep 14, 2010 15.30 15.30 15.26 15.26 2,123 -0.17(-1.07%)
Sep 13, 2010 15.46 15.47 14.97 15.42 3,880 +0.48(+3.23%)
Sep 10, 2010 14.81 14.94 14.64 14.94 629 +0.42(+2.89%)
Sep 09, 2010 14.52 14.52 14.52 14.52 157 -0.26(-1.76%)
Sep 08, 2010 14.93 14.94 14.78 14.78 943 +0.07(+0.47%)
Sep 07, 2010 14.51 14.71 14.51 14.71 687 +0.59(+4.19%)
Sep 03, 2010 14.03 14.12 14.03 14.12 1,502 -0.20(-1.42%)
Sep 02, 2010 14.03 14.62 14.03 14.32 629 +0.00(+0.00%)
Sep 01, 2010 14.05 14.32 14.05 14.32 1,635 +0.89(+6.63%)
Aug 30, 2010 13.73 13.43 13.43 13.43 1,572 -0.22(-1.58%)
Aug 27, 2010 13.48 13.99 13.48 13.65 16,850 +0.13(+0.94%)
Aug 26, 2010 13.55 13.55 13.36 13.52 1,101 -0.25(-1.80%)
Aug 25, 2010 14.08 14.08 13.57 13.77 2,543 -1.27(-8.41%)
Aug 20, 2010 15.26 15.04 15.04 15.04 314 -0.22(-1.46%)
Aug 19, 2010 15.26 15.26 15.26 15.26 218 -0.52(-3.30%)
Aug 18, 2010 15.78 15.78 15.78 15.78 157 +0.22(+1.43%)
Aug 16, 2010 13.67 15.56 15.56 15.56 3,774 -0.69(-4.23%)
Aug 12, 2010 16.24 16.24 16.24 16.24 314 -0.24(-1.47%)
Aug 09, 2010 16.28 16.49 16.49 16.49 6,134 +0.64(+4.01%)
Aug 05, 2010 15.80 15.85 15.85 15.85 4,404 +0.05(+0.32%)
Aug 04, 2010 15.58 15.80 15.54 15.80 2,949 +0.73(+4.85%)
Aug 03, 2010 15.39 15.39 15.06 15.07 4,561 -0.67(-4.24%)
Aug 02, 2010 15.77 15.84 15.27 15.74 2,979 +1.20(+8.27%)
Jul 30, 2010 14.24 14.53 14.24 14.53 1,415 +0.23(+1.60%)
Jul 29, 2010 14.76 14.76 14.30 14.30 3,699 -0.67(-4.46%)
Jul 28, 2010 14.74 15.00 14.74 14.97 865 +0.00(+0.00%)
Jul 27, 2010 15.25 15.25 14.97 14.97 1,651 +0.09(+0.60%)
Jul 26, 2010 15.20 15.20 14.69 14.88 1,651 -0.31(-2.05%)
Jul 23, 2010 15.08 15.25 14.95 15.20 5,709 +0.13(+0.84%)
Jul 22, 2010 15.10 15.10 14.79 15.07 3,271 +0.09(+0.59%)
Jul 21, 2010 14.95 14.99 14.94 14.98 975 +0.10(+0.64%)
Jul 20, 2010 14.49 14.88 14.49 14.88 4,723 +0.17(+1.12%)
Jul 19, 2010 14.71 14.72 14.71 14.72 2,277 -0.36(-2.36%)
Jul 16, 2010 14.66 15.07 14.66 15.07 1,392 -0.09(-0.59%)
Jul 15, 2010 15.69 15.69 15.01 15.16 6,497 -0.73(-4.60%)
Jul 14, 2010 15.96 15.96 15.58 15.89 19,547 -0.52(-3.15%)
Jul 13, 2010 16.21 16.47 15.99 16.41 44,783 -0.09(-0.52%)
Jul 09, 2010 16.19 16.50 16.50 16.50 1,415 +0.11(+0.66%)
Jul 08, 2010 16.28 16.39 16.28 16.39 786 +0.03(+0.16%)
Jul 07, 2010 16.17 16.36 15.70 16.36 16,620 +0.33(+2.06%)
Jul 06, 2010 16.24 16.39 16.03 16.03 11,047 +1.25(+8.47%)
Jul 02, 2010 14.45 14.78 14.45 14.78 2,301 +0.15(+1.00%)
Jul 01, 2010 14.65 14.65 14.33 14.64 9,901 -0.11(-0.78%)
Jun 30, 2010 15.19 15.19 14.43 14.75 7,350 -0.25(-1.69%)
Jun 29, 2010 15.61 15.61 14.83 15.00 3,408 -1.40(-8.53%)
Jun 25, 2010 17.22 17.22 16.40 16.40 943 -0.71(-4.16%)
Jun 24, 2010 17.11 17.11 17.11 17.11 185 -0.07(-0.41%)
Jun 22, 2010 17.30 17.18 17.18 17.18 4,246 +0.27(+1.58%)
Jun 21, 2010 16.51 16.92 16.35 16.92 2,202 -0.41(-2.38%)
Jun 18, 2010 16.83 17.36 16.83 17.33 786 -0.41(-2.33%)
Jun 17, 2010 17.53 17.74 17.39 17.74 943 +0.36(+2.05%)
Jun 16, 2010 17.51 17.64 17.37 17.39 2,180 +0.22(+1.30%)
Jun 15, 2010 16.98 17.35 16.98 17.17 7,832 +0.88(+5.39%)
Jun 14, 2010 16.29 16.53 16.28 16.29 8,285 +0.00(+0.00%)
Jun 11, 2010 16.09 16.80 16.09 16.29 943 +0.30(+1.87%)
Jun 10, 2010 16.21 17.26 15.91 15.99 7,664 -0.10(-0.59%)
Jun 08, 2010 16.09 16.09 16.09 16.09 0 -0.03(-0.16%)
Jun 07, 2010 16.72 16.72 16.10 16.11 3,995 -0.51(-3.10%)
Jun 04, 2010 16.54 17.24 16.54 16.63 1,906 -0.46(-2.72%)
Jun 03, 2010 17.08 17.31 17.07 17.09 3,145 +0.02(+0.11%)
Jun 02, 2010 17.70 17.70 16.33 17.07 1,064 +0.33(+1.97%)
Jun 01, 2010 16.69 16.74 16.68 16.74 2,312 -0.28(-1.64%)
May 28, 2010 17.22 17.73 16.06 17.02 3,136 -0.20(-1.14%)
May 27, 2010 17.17 17.80 16.24 17.22 2,516 +0.39(+2.34%)
May 26, 2010 16.82 17.39 16.82 16.82 6,474 +0.91(+5.75%)
May 25, 2010 15.86 16.81 15.40 15.91 2,351 -0.42(-2.57%)
May 24, 2010 16.21 16.79 16.14 16.33 4,106 +0.49(+3.09%)
May 21, 2010 15.82 16.45 15.70 15.84 10,712 -0.13(-0.80%)
May 20, 2010 16.10 16.56 15.92 15.97 3,971 -0.82(-4.88%)
May 19, 2010 17.09 17.09 16.57 16.78 5,354 -0.70(-3.98%)
May 18, 2010 16.81 18.14 16.43 17.48 9,451 +0.57(+3.37%)
May 17, 2010 16.85 17.26 16.24 16.91 12,894 -0.60(-3.41%)
May 14, 2010 17.26 17.51 17.26 17.51 1,738 -0.35(-1.96%)
May 13, 2010 18.64 18.70 17.31 17.86 10,370 -1.31(-6.83%)
May 12, 2010 18.60 19.45 18.49 19.17 4,495 +0.58(+3.11%)
May 11, 2010 18.59 18.59 18.30 18.59 2,450 -0.38(-2.01%)
May 10, 2010 18.53 19.65 18.53 18.97 6,340 +1.15(+6.46%)
May 07, 2010 17.84 17.84 17.61 17.82 3,617 +0.17(+0.97%)
May 06, 2010 18.33 18.40 16.85 17.65 8,657 -0.63(-3.44%)
May 05, 2010 18.38 18.41 17.94 18.28 16,888 +0.47(+2.64%)
May 04, 2010 18.48 18.48 17.52 17.81 19,245 -1.51(-7.83%)
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.