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 (%)
May 29, 2009 4.590 4.609 4.501 4.609 2,359 +0.19(+4.32%)
May 28, 2009 4.317 4.673 4.228 4.419 10,695 -0.22(-4.79%)
May 26, 2009 4.641 4.641 4.641 4.641 0 +0.13(+2.82%)
May 22, 2009 4.438 4.514 4.374 4.514 2,346 +0.06(+1.28%)
May 21, 2009 4.431 4.514 4.431 4.457 8,886 +0.04(+1.01%)
May 20, 2009 4.094 4.641 4.094 4.412 33,471 +0.45(+11.22%)
May 19, 2009 3.770 4.094 3.757 3.967 10,291 +0.20(+5.41%)
May 18, 2009 3.554 3.885 3.554 3.764 5,695 +0.27(+7.83%)
May 14, 2009 3.490 3.490 3.490 3.490 0 -0.20(-5.34%)
May 13, 2009 4.005 4.005 3.687 3.687 5,678 -0.29(-7.35%)
May 12, 2009 4.012 4.075 3.853 3.980 6,628 +0.07(+1.79%)
May 11, 2009 4.037 4.037 3.522 3.910 4,820 -0.31(-7.24%)
May 08, 2009 4.228 4.228 4.113 4.215 2,049 +0.15(+3.59%)
May 07, 2009 4.196 4.330 4.069 4.069 6,596 -0.17(-3.90%)
May 06, 2009 4.005 4.234 4.005 4.234 3,539 +0.30(+7.59%)
May 05, 2009 3.942 3.942 3.935 3.935 1,101 +0.05(+1.31%)
May 04, 2009 3.509 4.215 3.509 3.885 10,206 +0.25(+6.82%)
May 01, 2009 3.643 4.063 3.630 3.637 23,270 -0.21(-5.45%)
Apr 29, 2009 3.846 3.846 3.846 3.846 0 +0.18(+5.03%)
Apr 28, 2009 3.675 3.675 3.662 3.662 2,450 +0.04(+1.05%)
Apr 27, 2009 3.662 3.726 3.554 3.624 3,041 -0.17(-4.52%)
Apr 24, 2009 3.878 3.878 3.700 3.796 181,720 -0.02(-0.50%)
Apr 23, 2009 3.802 3.954 3.802 3.815 16,358 +0.01(+0.33%)
Apr 22, 2009 3.942 3.980 3.789 3.802 55,368 -0.13(-3.24%)
Apr 21, 2009 4.202 4.571 3.929 3.929 17,015 +0.05(+1.31%)
Apr 20, 2009 3.567 4.037 3.567 3.878 11,167 -0.03(-0.81%)
Apr 17, 2009 3.910 3.910 3.910 3.910 3,303 -0.05(-1.28%)
Apr 16, 2009 3.980 3.980 3.961 3.961 314 -0.18(-4.30%)
Apr 15, 2009 3.954 4.145 3.954 4.139 3,460 +0.13(+3.33%)
Apr 14, 2009 4.139 4.139 3.980 4.005 6,610 -0.24(-5.69%)
Apr 13, 2009 4.044 4.247 3.967 4.247 5,033 +0.35(+8.93%)
Apr 09, 2009 3.815 3.910 3.789 3.899 2,139 +0.08(+2.04%)
Apr 08, 2009 3.821 3.821 3.821 3.821 629 +0.17(+4.70%)
Apr 07, 2009 3.497 3.755 3.420 3.649 2,202 -0.29(-7.42%)
Apr 06, 2009 3.951 3.951 3.891 3.942 7,324 +0.11(+2.82%)
Apr 03, 2009 3.815 3.834 3.815 3.834 7,549 +0.03(+0.67%)
Apr 02, 2009 3.815 3.827 3.751 3.808 13,998 +0.09(+2.39%)
Mar 31, 2009 3.783 3.719 3.719 3.719 9,751 +0.03(+0.86%)
Mar 30, 2009 3.694 3.694 3.687 3.687 388 -0.02(-0.59%)
Mar 26, 2009 3.910 3.910 3.687 3.709 6,574 +0.02(+0.59%)
Mar 25, 2009 3.535 3.770 3.535 3.687 8,809 +0.21(+6.03%)
Mar 24, 2009 3.503 3.548 3.478 3.478 4,227 +0.01(+0.37%)
Mar 23, 2009 3.459 3.465 3.389 3.465 17,466 +0.30(+9.50%)
Mar 19, 2009 3.242 3.242 3.164 3.164 7,081 -0.03(-1.05%)
Mar 18, 2009 3.204 3.204 3.001 3.198 3,372 +0.02(+0.60%)
Mar 17, 2009 3.236 3.274 3.096 3.179 91,075 +0.00(+0.00%)
Mar 13, 2009 3.179 3.179 3.179 3.179 45,141 +0.03(+0.81%)
Mar 12, 2009 3.338 3.338 2.893 3.153 2,879 -0.20(-6.06%)
Mar 11, 2009 3.357 3.357 3.357 3.357 162 -0.11(-3.12%)
Mar 10, 2009 3.465 3.465 3.465 3.465 157 +0.09(+2.64%)
Mar 09, 2009 3.376 3.376 3.376 3.376 259 -0.07(-1.98%)
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.