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 (%)
Feb 29, 2008 12.37 12.37 11.90 12.05 35,663 +0.03(+0.25%)
Feb 28, 2008 12.01 12.85 11.90 12.02 161,369 -0.08(-0.66%)
Feb 27, 2008 12.00 12.10 11.58 12.10 36,420 +0.10(+0.83%)
Feb 26, 2008 11.41 12.00 11.41 12.00 39,379 -0.09(-0.74%)
Feb 25, 2008 12.03 12.11 11.87 12.09 164,563 +0.18(+1.47%)
Feb 22, 2008 11.98 11.98 11.80 11.91 2,900 +0.14(+1.23%)
Feb 21, 2008 12.07 12.07 11.77 11.77 1,800 -0.22(-1.83%)
Feb 20, 2008 11.76 12.14 11.74 11.99 66,082 +0.01(+0.08%)
Feb 19, 2008 12.20 12.37 11.65 11.98 96,447 -0.02(-0.17%)
Feb 18, 2008 11.91 12.00 11.90 12.00 1,075 +0.00(+0.00%)
Feb 15, 2008 11.91 12.00 11.90 12.00 1,075 +0.02(+0.17%)
Feb 14, 2008 11.96 12.05 11.78 11.98 9,800 -0.07(-0.58%)
Feb 13, 2008 12.00 12.05 11.98 12.05 4,600 +0.05(+0.42%)
Feb 12, 2008 11.89 12.00 11.89 12.00 7,180 +0.00(+0.00%)
Feb 11, 2008 12.25 12.25 11.80 12.00 12,896 +0.01(+0.08%)
Feb 08, 2008 11.93 12.00 11.90 11.99 5,000 -0.01(-0.08%)
Feb 07, 2008 11.95 12.01 11.70 12.00 74,100 +0.05(+0.42%)
Feb 06, 2008 12.03 12.09 11.93 11.95 21,360 +0.02(+0.17%)
Feb 05, 2008 12.04 12.12 11.91 11.93 44,048 -0.17(-1.40%)
Feb 04, 2008 12.25 12.39 11.86 12.10 34,811 +0.10(+0.83%)
Feb 01, 2008 11.81 12.01 11.70 12.00 29,053 -0.10(-0.83%)
Jan 31, 2008 11.84 12.10 11.79 12.10 28,720 +0.15(+1.26%)
Jan 30, 2008 11.93 12.09 11.80 11.95 5,200 -0.07(-0.58%)
Jan 29, 2008 12.08 12.10 11.63 12.02 15,231 +0.03(+0.25%)
Jan 28, 2008 12.13 12.17 11.92 11.99 53,288 -0.01(-0.08%)
Jan 25, 2008 11.96 12.00 11.80 12.00 12,061 +0.08(+0.67%)
Jan 24, 2008 12.18 12.18 11.50 11.92 6,250 +0.27(+2.32%)
Jan 23, 2008 11.70 11.80 11.00 11.65 13,974 -0.12(-1.02%)
Jan 22, 2008 11.62 11.94 11.51 11.77 41,314 -0.25(-2.08%)
Jan 21, 2008 11.68 12.37 11.60 12.02 113,644 +0.00(+0.00%)
Jan 18, 2008 11.68 12.37 11.60 12.02 113,644 +0.36(+3.09%)
Jan 17, 2008 12.24 12.25 11.66 11.66 43,575 -0.43(-3.56%)
Jan 16, 2008 11.81 12.13 11.81 12.09 8,287 +0.33(+2.81%)
Jan 15, 2008 11.91 12.04 11.70 11.76 32,616 -0.25(-2.08%)
Jan 14, 2008 12.01 12.39 11.97 12.01 84,871 +0.22(+1.87%)
Jan 11, 2008 12.20 12.20 11.55 11.79 14,077 -0.54(-4.37%)
Jan 10, 2008 12.38 12.42 12.33 12.33 4,850 -0.23(-1.84%)
Jan 09, 2008 12.11 12.81 12.11 12.56 11,200 +0.26(+2.11%)
Jan 08, 2008 12.33 12.46 12.25 12.30 4,200 -0.35(-2.77%)
Jan 07, 2008 12.70 12.94 12.30 12.65 20,801 +0.27(+2.21%)
Jan 04, 2008 12.60 12.61 12.38 12.38 5,363 -0.39(-3.09%)
Jan 03, 2008 12.68 12.87 12.68 12.77 2,550 +0.02(+0.16%)
Jan 02, 2008 13.00 13.17 12.57 12.75 38,762 -0.21(-1.62%)
Jan 01, 2008 12.90 13.02 12.67 12.96 26,944 +0.00(+0.00%)
Dec 31, 2007 12.90 13.02 12.67 12.96 26,944 +0.35(+2.78%)
Dec 28, 2007 12.50 12.87 12.46 12.61 12,725 +0.16(+1.29%)
Dec 27, 2007 12.80 12.80 12.31 12.45 10,100 -0.44(-3.41%)
Dec 26, 2007 13.00 13.08 12.53 12.89 60,057 -0.06(-0.46%)
Dec 24, 2007 12.82 12.95 12.74 12.95 2,450 +0.28(+2.21%)
Dec 21, 2007 12.60 12.72 12.41 12.67 34,344 +0.17(+1.36%)
Dec 20, 2007 13.00 13.00 12.35 12.50 59,513 -0.49(-3.77%)
Dec 19, 2007 13.10 13.13 12.90 12.99 75,328 -0.12(-0.92%)
Dec 18, 2007 12.90 13.11 12.80 13.11 43,599 +0.21(+1.63%)
Dec 17, 2007 12.65 12.90 12.30 12.90 12,203 -0.10(-0.77%)
Dec 14, 2007 12.80 13.13 12.70 13.00 9,875 -0.08(-0.61%)
Dec 13, 2007 13.00 13.20 12.50 13.08 24,947 +0.10(+0.77%)
Dec 12, 2007 13.15 13.20 12.75 12.98 134,600 -0.07(-0.54%)
Dec 11, 2007 13.30 13.47 12.81 13.05 69,187 -0.03(-0.23%)
Dec 10, 2007 13.00 13.26 12.98 13.08 145,327 +0.58(+4.64%)
Dec 07, 2007 12.19 12.50 11.98 12.50 25,808 +0.05(+0.40%)
Dec 06, 2007 12.28 12.49 12.10 12.45 177,631 +0.15(+1.22%)
Dec 05, 2007 12.28 12.30 11.75 12.30 16,874 +0.10(+0.82%)
Dec 04, 2007 12.35 12.50 11.77 12.20 132,496 -0.20(-1.61%)
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.