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 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%)
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.