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 (%)
May 30, 2008 7.305 7.311 7.152 7.203 18,168 -0.04(-0.53%)
May 29, 2008 7.394 7.394 7.159 7.241 3,844 +0.20(+2.89%)
May 28, 2008 7.108 7.108 6.803 7.038 13,992 -0.13(-1.86%)
May 27, 2008 7.248 7.311 7.057 7.172 13,589 -0.10(-1.31%)
May 26, 2008 7.133 7.267 7.133 7.267 9,371 +0.00(+0.00%)
May 23, 2008 7.133 7.267 7.133 7.267 9,371 +0.21(+2.97%)
May 22, 2008 7.311 7.311 6.707 7.057 5,299 -0.11(-1.60%)
May 21, 2008 7.432 7.470 6.917 7.172 13,987 -0.11(-1.57%)
May 20, 2008 7.502 7.502 7.203 7.286 20,927 -0.12(-1.63%)
May 19, 2008 7.578 7.578 7.407 7.407 8,466 -0.01(-0.17%)
May 16, 2008 7.407 7.419 7.407 7.419 471 -0.02(-0.26%)
May 15, 2008 7.585 7.585 7.439 7.439 43,729 -0.02(-0.26%)
May 14, 2008 7.350 7.470 7.318 7.458 31,449 +0.16(+2.18%)
May 13, 2008 7.623 7.623 7.248 7.299 20,210 -0.17(-2.30%)
May 12, 2008 7.432 7.470 7.432 7.470 7,864 +0.13(+1.82%)
May 09, 2008 7.178 7.356 7.178 7.337 38,331 -0.01(-0.09%)
May 08, 2008 7.146 7.445 6.822 7.343 23,700 -0.16(-2.12%)
May 07, 2008 7.547 7.547 7.470 7.502 6,915 +0.01(+0.08%)
May 06, 2008 7.566 7.566 7.496 7.496 7,202 -0.05(-0.67%)
May 05, 2008 7.191 7.566 7.089 7.547 221,080 +0.78(+11.46%)
May 02, 2008 6.815 6.815 6.695 6.771 13,526 +0.02(+0.28%)
May 01, 2008 6.761 6.784 6.669 6.752 105,198 +0.00(+0.00%)
Apr 30, 2008 6.644 6.765 6.644 6.752 119,893 +0.27(+4.22%)
Apr 29, 2008 6.548 6.612 6.479 6.479 19,975 -0.03(-0.39%)
Apr 28, 2008 6.466 6.587 6.421 6.504 21,825 +0.08(+1.19%)
Apr 25, 2008 6.485 6.485 6.383 6.428 19,661 -0.06(-0.98%)
Apr 24, 2008 6.529 6.529 6.472 6.491 4,026 -0.05(-0.78%)
Apr 23, 2008 6.548 6.676 6.485 6.542 38,932 +0.04(+0.59%)
Apr 22, 2008 6.663 6.663 6.453 6.504 47,658 -0.16(-2.39%)
Apr 21, 2008 6.739 6.739 6.657 6.663 9,610 +0.01(+0.10%)
Apr 18, 2008 6.644 6.707 6.644 6.657 20,897 +0.10(+1.45%)
Apr 17, 2008 6.631 6.701 6.548 6.561 2,886 -0.17(-2.55%)
Apr 16, 2008 6.841 6.841 6.682 6.733 18,534 +0.04(+0.57%)
Apr 15, 2008 6.644 6.828 6.358 6.695 63,252 +0.10(+1.44%)
Apr 14, 2008 6.631 6.695 6.599 6.599 3,962 -0.04(-0.57%)
Apr 11, 2008 6.612 6.650 6.612 6.637 14,785 +0.00(+0.00%)
Apr 10, 2008 6.695 6.695 6.612 6.637 17,616 -0.14(-2.06%)
Apr 09, 2008 6.892 6.892 6.777 6.777 8,650 -0.10(-1.39%)
Apr 08, 2008 6.866 6.917 6.835 6.873 7,392 +0.03(+0.37%)
Apr 07, 2008 6.898 6.898 6.815 6.847 74,976 -0.02(-0.28%)
Apr 04, 2008 6.949 6.949 6.841 6.866 7,078 -0.05(-0.74%)
Apr 03, 2008 6.898 6.924 6.835 6.917 7,526 -0.11(-1.54%)
Apr 02, 2008 7.013 7.032 6.949 7.025 6,497 -0.03(-0.45%)
Apr 01, 2008 7.057 7.108 6.993 7.057 37,277 +0.20(+2.87%)
Mar 31, 2008 6.930 6.949 6.695 6.860 8,271 -0.13(-1.91%)
Mar 28, 2008 7.178 7.178 6.962 6.993 14,156 +0.00(+0.00%)
Mar 27, 2008 7.229 7.229 6.917 6.993 29,815 +0.00(+0.00%)
Mar 26, 2008 6.993 7.051 6.841 6.993 13,168 +0.03(+0.46%)
Mar 25, 2008 6.739 6.987 6.682 6.962 43,117 +0.39(+5.90%)
Mar 24, 2008 6.173 6.746 6.173 6.574 12,948 +0.70(+11.90%)
Mar 21, 2008 5.817 5.875 5.817 5.875 55,488 +0.00(+0.00%)
Mar 20, 2008 5.817 5.875 5.817 5.875 55,488 +0.05(+0.93%)
Mar 19, 2008 5.817 6.002 5.798 5.820 45,964 +0.09(+1.49%)
Mar 18, 2008 5.728 5.786 5.391 5.735 33,738 -0.04(-0.77%)
Mar 17, 2008 6.008 6.040 5.760 5.779 36,805 -0.61(-9.55%)
Mar 14, 2008 6.542 6.542 6.390 6.390 1,572 -0.17(-2.52%)
Mar 13, 2008 6.555 6.625 6.364 6.555 31,566 -0.06(-0.87%)
Mar 12, 2008 6.860 6.860 6.568 6.612 59,997 -0.32(-4.59%)
Mar 11, 2008 6.854 6.968 6.854 6.930 36,514 +0.06(+0.93%)
Mar 10, 2008 7.216 7.216 6.866 6.866 38,247 -0.47(-6.41%)
Mar 07, 2008 7.222 7.394 7.222 7.337 11,183 +0.11(+1.58%)
Mar 06, 2008 7.508 7.508 7.222 7.222 48,238 -0.14(-1.90%)
Mar 05, 2008 7.477 7.477 7.191 7.362 200,304 -0.21(-2.77%)
Mar 04, 2008 7.610 7.610 7.318 7.572 40,663 -0.01(-0.08%)
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.