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 (%)
Sep 30, 2009 6.803 6.841 6.676 6.758 5,786 -0.07(-1.01%)
Sep 29, 2009 7.222 7.222 6.784 6.827 9,762 -0.38(-5.23%)
Sep 28, 2009 7.089 7.203 7.076 7.203 21,095 +0.11(+1.52%)
Sep 25, 2009 7.146 7.146 7.082 7.095 3,145 -0.39(-5.18%)
Sep 24, 2009 7.375 7.483 7.114 7.483 1,258 +0.10(+1.38%)
Sep 23, 2009 7.222 7.686 7.222 7.381 34,367 +0.22(+3.02%)
Sep 22, 2009 7.311 7.324 7.165 7.165 2,151 -0.13(-1.74%)
Sep 21, 2009 7.165 7.292 7.057 7.292 8,517 -0.05(-0.69%)
Sep 18, 2009 7.197 7.343 7.057 7.343 8,886 -0.11(-1.53%)
Sep 17, 2009 7.483 7.782 7.343 7.458 51,966 -0.04(-0.59%)
Sep 16, 2009 7.241 8.043 7.241 7.502 63,440 +0.31(+4.24%)
Sep 15, 2009 7.280 7.432 6.663 7.197 13,223 +0.04(+0.53%)
Sep 14, 2009 6.981 7.203 6.968 7.159 7,707 +0.01(+0.09%)
Sep 11, 2009 7.292 7.292 7.070 7.152 3,774 -0.08(-1.06%)
Sep 10, 2009 7.248 7.426 7.051 7.229 17,175 -0.42(-5.49%)
Sep 09, 2009 7.636 9.727 7.528 7.648 177,700 -0.17(-2.20%)
Sep 08, 2009 7.528 7.820 7.477 7.820 18,291 +0.86(+12.33%)
Sep 04, 2009 6.968 7.070 6.694 6.962 5,505 +0.01(+0.09%)
Sep 03, 2009 6.707 6.955 6.510 6.955 5,498 -0.01(-0.09%)
Sep 02, 2009 6.765 7.178 6.377 6.962 7,757 +0.11(+1.67%)
Sep 01, 2009 6.835 7.000 6.814 6.847 5,083 +0.04(+0.65%)
Aug 31, 2009 6.771 7.258 6.758 6.803 21,712 -0.01(-0.09%)
Aug 28, 2009 6.746 6.962 6.746 6.809 15,570 -0.07(-1.02%)
Aug 27, 2009 6.904 6.943 6.720 6.879 5,075 +0.08(+1.12%)
Aug 26, 2009 6.968 6.968 6.803 6.803 1,519 +0.13(+1.90%)
Aug 25, 2009 6.625 7.108 6.625 6.676 13,800 +0.34(+5.42%)
Aug 24, 2009 6.294 6.459 6.262 6.332 27,799 +0.51(+8.85%)
Aug 21, 2009 5.588 5.824 5.588 5.817 9,638 +0.29(+5.17%)
Aug 20, 2009 5.817 5.817 5.531 5.531 1,022 -0.35(-5.95%)
Aug 19, 2009 5.843 5.894 5.843 5.881 2,516 +0.03(+0.54%)
Aug 18, 2009 5.786 5.849 5.786 5.849 314 +0.24(+4.31%)
Aug 17, 2009 5.468 5.843 5.340 5.608 12,199 -0.27(-4.55%)
Aug 14, 2009 5.512 6.033 5.321 5.875 42,540 +0.12(+2.10%)
Aug 12, 2009 5.754 5.754 5.754 5.754 27,626 +0.37(+6.85%)
Aug 11, 2009 5.468 5.468 5.321 5.385 14,124 -0.33(-5.78%)
Aug 10, 2009 5.798 5.798 5.461 5.716 24,222 -0.25(-4.16%)
Aug 07, 2009 5.976 5.976 5.913 5.964 15,469 +0.15(+2.51%)
Aug 06, 2009 5.855 6.440 5.722 5.817 12,177 -0.14(-2.35%)
Aug 05, 2009 6.154 6.173 5.658 5.957 27,195 -0.03(-0.53%)
Aug 04, 2009 6.275 6.275 5.894 5.989 22,827 -0.46(-7.19%)
Aug 03, 2009 6.281 6.610 6.256 6.453 18,527 +0.43(+7.07%)
Jul 31, 2009 5.976 6.027 5.703 6.027 9,083 -0.04(-0.73%)
Jul 30, 2009 5.716 6.199 5.716 6.072 16,837 +0.43(+7.67%)
Jul 29, 2009 5.601 5.824 5.493 5.639 20,172 +0.01(+0.23%)
Jul 28, 2009 6.040 6.110 5.449 5.627 37,568 -0.41(-6.84%)
Jul 27, 2009 5.995 6.139 5.913 6.040 39,330 +0.37(+6.50%)
Jul 24, 2009 5.646 5.671 5.487 5.671 3,617 -0.03(-0.45%)
Jul 23, 2009 5.658 5.722 5.658 5.697 3,829 -0.01(-0.22%)
Jul 22, 2009 5.627 5.741 5.627 5.709 3,792 +0.03(+0.56%)
Jul 21, 2009 5.639 5.684 5.486 5.677 3,163 +0.07(+1.25%)
Jul 20, 2009 5.512 5.709 5.340 5.608 61,120 +0.14(+2.58%)
Jul 17, 2009 5.531 5.531 5.398 5.466 9,374 +0.02(+0.44%)
Jul 16, 2009 5.519 5.716 5.404 5.442 144,756 +0.11(+2.15%)
Jul 15, 2009 5.544 5.690 5.226 5.328 93,023 -0.07(-1.30%)
Jul 14, 2009 5.627 5.627 5.061 5.398 70,725 +0.03(+0.47%)
Jul 13, 2009 5.588 5.588 5.277 5.372 3,483 +0.15(+2.80%)
Jul 10, 2009 5.048 5.340 5.023 5.226 10,873 -0.09(-1.67%)
Jul 09, 2009 5.639 5.639 5.118 5.315 6,574 -0.02(-0.36%)
Jul 08, 2009 5.277 5.360 5.213 5.334 5,366 -0.06(-1.18%)
Jul 07, 2009 5.239 5.538 5.239 5.398 10,140 -0.01(-0.23%)
Jul 06, 2009 5.506 5.506 5.309 5.410 9,353 -0.10(-1.85%)
Jul 02, 2009 5.544 5.544 5.499 5.512 471 -0.10(-1.70%)
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.