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 (%)
Jun 30, 2017 17.20 17.20 17.20 17.20 275 -0.05(-0.29%)
Jun 29, 2017 17.34 17.39 17.16 17.25 2,199 -0.22(-1.28%)
Jun 28, 2017 17.42 17.47 17.42 17.47 983 -0.08(-0.47%)
Jun 27, 2017 18.10 18.10 17.36 17.56 1,525 -0.50(-2.79%)
Jun 26, 2017 18.29 18.83 17.61 18.06 8,577 -1.38(-7.10%)
Jun 23, 2017 19.44 19.44 19.44 19.44 414 -0.03(-0.15%)
Jun 22, 2017 19.92 19.92 19.44 19.47 8,599 -1.22(-5.90%)
Jun 21, 2017 20.01 20.78 18.08 20.69 29,878 +0.19(+0.93%)
Jun 20, 2017 20.45 20.75 20.02 20.50 2,139 -1.00(-4.65%)
Jun 19, 2017 21.50 21.50 21.50 21.50 5,198 +0.20(+0.94%)
Jun 16, 2017 20.82 21.30 20.82 21.30 508 +0.30(+1.43%)
Jun 15, 2017 21.04 21.04 20.90 21.00 1,671 +0.56(+2.74%)
Jun 14, 2017 20.40 20.44 20.40 20.44 1,545 -0.26(-1.26%)
Jun 13, 2017 20.68 20.75 20.68 20.70 627 -0.30(-1.43%)
Jun 12, 2017 21.25 21.25 21.00 21.00 321 +0.75(+3.69%)
Jun 09, 2017 20.97 20.97 20.25 20.25 528 +0.10(+0.51%)
Jun 08, 2017 20.39 20.39 20.15 20.15 855 +0.37(+1.87%)
Jun 07, 2017 20.00 21.00 19.78 19.78 2,486 -0.44(-2.18%)
Jun 06, 2017 20.25 20.25 20.22 20.22 682 -0.16(-0.76%)
Jun 05, 2017 20.47 20.48 20.27 20.38 801 +0.23(+1.12%)
Jun 02, 2017 20.15 20.15 19.71 20.15 623 +0.24(+1.21%)
Jun 01, 2017 20.42 20.42 18.83 19.91 3,499 -0.99(-4.74%)
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%)
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.