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 30, 2012 6.517 6.517 5.798 5.798 602 -0.09(-1.51%)
Apr 27, 2012 5.798 5.976 5.798 5.887 629 -0.03(-0.43%)
Apr 26, 2012 5.913 5.913 5.913 5.913 393 -0.13(-2.21%)
Apr 25, 2012 5.989 6.059 5.989 6.046 629 +0.32(+5.67%)
Apr 24, 2012 6.046 6.733 5.722 5.722 8,554 -0.35(-5.76%)
Apr 23, 2012 6.135 6.135 6.008 6.072 3,617 -0.51(-7.82%)
Apr 20, 2012 6.033 6.720 5.938 6.587 6,429 +0.55(+9.05%)
Apr 19, 2012 6.275 6.275 5.875 6.040 2,661 -0.43(-6.68%)
Apr 18, 2012 6.510 6.523 6.358 6.472 2,644 -0.15(-2.30%)
Apr 17, 2012 6.186 6.746 6.186 6.625 11,416 +1.62(+32.40%)
Apr 16, 2012 5.004 5.004 5.004 5.004 157 -0.24(-4.49%)
Apr 13, 2012 5.162 5.264 5.162 5.239 3,617 +0.18(+3.65%)
Apr 11, 2012 5.099 5.054 5.054 5.054 3,303 -0.41(-7.56%)
Apr 10, 2012 4.845 5.468 4.845 5.468 471 +0.88(+19.28%)
Apr 09, 2012 4.584 4.584 4.584 4.584 1,572 -0.65(-12.50%)
Apr 05, 2012 5.239 5.239 5.239 5.239 157 +0.09(+1.73%)
Apr 04, 2012 5.519 5.519 5.150 5.150 12,941 -0.72(-12.28%)
Apr 03, 2012 5.868 5.871 5.868 5.871 432 -0.00(-0.06%)
Mar 29, 2012 6.091 5.875 5.875 5.875 1,258 -0.24(-3.85%)
Mar 28, 2012 6.167 6.167 6.072 6.110 2,249 -0.31(-4.85%)
Mar 27, 2012 6.428 6.485 6.421 6.421 1,336 -0.36(-5.34%)
Mar 26, 2012 6.510 6.784 6.377 6.784 7,570 +0.49(+7.78%)
Mar 23, 2012 5.944 6.326 5.944 6.294 2,988 +0.34(+5.66%)
Mar 22, 2012 5.932 5.957 5.913 5.957 1,588 -0.17(-2.70%)
Mar 21, 2012 6.103 6.173 6.008 6.122 3,067 -0.18(-2.83%)
Mar 20, 2012 6.072 6.491 6.072 6.301 6,787 -0.25(-3.88%)
Mar 19, 2012 6.828 6.828 6.502 6.555 1,978 -0.29(-4.18%)
Mar 16, 2012 6.835 6.841 6.809 6.841 3,468 +0.25(+3.86%)
Mar 14, 2012 6.682 6.587 6.587 6.587 1,415 +0.08(+1.27%)
Mar 13, 2012 6.453 6.504 6.453 6.504 471 +0.04(+0.59%)
Mar 12, 2012 6.434 6.466 6.434 6.466 2,074 -0.24(-3.60%)
Mar 09, 2012 6.568 6.707 6.568 6.707 3,694 +0.16(+2.43%)
Mar 07, 2012 6.548 6.548 6.548 6.548 314 -0.14(-2.11%)
Feb 29, 2012 7.038 6.690 6.690 6.690 314 +0.05(+0.69%)
Feb 28, 2012 6.644 6.644 6.644 6.644 160 -0.04(-0.57%)
Feb 27, 2012 6.949 6.949 6.593 6.682 9,805 -0.74(-9.94%)
Feb 24, 2012 7.314 7.419 7.311 7.419 2,353 -0.12(-1.58%)
Feb 23, 2012 7.381 7.538 7.381 7.538 2,257 -0.28(-3.60%)
Feb 22, 2012 7.820 7.820 7.820 7.820 157 +0.00(+0.00%)
Feb 21, 2012 7.636 7.922 7.629 7.820 5,237 +0.72(+10.12%)
Feb 16, 2012 7.089 7.102 7.102 7.102 1,415 +0.06(+0.81%)
Feb 15, 2012 7.458 7.458 7.038 7.044 3,510 -0.57(-7.44%)
Feb 13, 2012 7.617 7.610 7.610 7.610 7,864 -0.03(-0.42%)
Feb 09, 2012 7.693 7.642 7.642 7.642 4,089 -0.08(-1.07%)
Feb 08, 2012 7.725 7.725 7.725 7.725 471 +0.04(+0.55%)
Feb 07, 2012 7.947 7.947 7.667 7.683 4,599 -0.39(-4.85%)
Feb 06, 2012 8.074 8.074 8.074 8.074 902 +0.08(+0.95%)
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.