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 31, 2012 2.721 2.925 2.721 2.874 1,256 +0.20(+7.62%)
May 25, 2012 2.689 2.670 2.670 2.670 1,730 +0.01(+0.24%)
May 24, 2012 2.613 2.664 2.613 2.664 1,415 +0.15(+6.08%)
May 23, 2012 2.562 2.562 2.511 2.511 2,878 -0.20(-7.49%)
May 22, 2012 2.816 2.861 2.638 2.715 4,742 -0.37(-11.96%)
May 21, 2012 3.045 3.083 3.033 3.083 1,101 +0.03(+1.04%)
May 18, 2012 3.242 3.249 3.052 3.052 8,169 -0.19(-5.88%)
May 17, 2012 3.490 3.490 3.242 3.242 13,905 -0.36(-9.89%)
May 16, 2012 3.503 3.705 3.503 3.598 3,255 -0.39(-9.73%)
May 15, 2012 3.948 4.005 3.751 3.986 3,141 -0.48(-10.68%)
May 14, 2012 4.749 4.749 4.463 4.463 1,730 -0.43(-8.83%)
May 11, 2012 4.895 4.895 4.895 4.895 157 +0.00(+0.00%)
May 10, 2012 5.194 5.194 4.895 4.895 1,739 -0.19(-3.75%)
May 09, 2012 5.086 5.086 5.086 5.086 157 +0.00(+0.00%)
May 08, 2012 5.086 5.086 5.086 5.086 157 -0.44(-7.94%)
May 07, 2012 5.525 5.525 5.525 5.525 1,887 -0.36(-6.05%)
May 04, 2012 5.881 5.881 5.881 5.881 157 +0.00(+0.00%)
May 03, 2012 6.237 6.237 5.881 5.881 622 +0.04(+0.65%)
May 02, 2012 5.925 5.925 5.843 5.843 314 -0.11(-1.82%)
May 01, 2012 5.881 6.040 5.875 5.951 2,447 +0.15(+2.63%)
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%)
Feb 02, 2012 7.648 7.998 7.998 7.998 5,033 +0.97(+13.85%)
Jan 30, 2012 7.025 7.025 7.025 7.025 786 -0.56(-7.38%)
Jan 27, 2012 7.585 7.585 7.585 7.585 157 +0.05(+0.68%)
Jan 26, 2012 7.324 7.597 7.324 7.534 2,434 -0.10(-1.25%)
Jan 25, 2012 8.246 8.246 7.629 7.629 6,606 -0.20(-2.52%)
Jan 24, 2012 7.788 7.971 7.788 7.826 3,617 -0.55(-6.60%)
Jan 23, 2012 8.379 8.379 8.379 8.379 1,258 -0.27(-3.09%)
Jan 20, 2012 8.367 8.646 8.367 8.646 2,601 +0.13(+1.57%)
Jan 19, 2012 8.583 8.583 8.513 8.513 4,089 +0.06(+0.75%)
Jan 18, 2012 8.278 8.449 8.271 8.449 2,003 +0.26(+3.18%)
Jan 17, 2012 8.329 8.341 8.023 8.189 3,680 -0.24(-2.87%)
Jan 13, 2012 8.640 8.640 8.430 8.430 622 -0.28(-3.21%)
Jan 12, 2012 8.748 8.748 8.697 8.710 1,101 +0.16(+1.86%)
Jan 11, 2012 8.646 8.774 8.424 8.551 6,150 -0.40(-4.47%)
Jan 10, 2012 9.028 9.079 8.952 8.952 1,851 -0.01(-0.14%)
Jan 09, 2012 8.971 8.971 8.894 8.964 3,815 +0.14(+1.59%)
Jan 04, 2012 8.685 8.825 8.825 8.825 3,774 -0.53(-5.71%)
Dec 30, 2011 9.341 9.441 9.341 9.359 1,887 -0.04(-0.41%)
Dec 29, 2011 9.352 9.727 9.263 9.397 7,386 -0.21(-2.18%)
Dec 28, 2011 9.559 9.734 9.467 9.607 4,089 +0.04(+0.47%)
Dec 27, 2011 9.533 9.702 9.533 9.562 6,134 +0.02(+0.20%)
Dec 23, 2011 9.568 9.587 9.543 9.543 1,487 -0.63(-6.19%)
Dec 20, 2011 10.17 10.17 10.17 10.17 0 +0.29(+2.89%)
Dec 19, 2011 9.886 9.886 9.886 9.886 1,572 +0.24(+2.44%)
Dec 15, 2011 9.651 9.651 9.651 9.651 0 -0.10(-0.98%)
Dec 14, 2011 9.740 10.49 9.740 9.746 1,234 -0.16(-1.60%)
Dec 13, 2011 9.632 10.15 9.441 9.905 3,612 +0.45(+4.70%)
Dec 12, 2011 10.14 10.14 9.378 9.460 4,422 -0.31(-3.19%)
Dec 09, 2011 9.854 9.854 9.772 9.772 786 -0.37(-3.64%)
Dec 08, 2011 10.14 10.14 10.14 10.14 314 -0.20(-1.91%)
Dec 06, 2011 10.34 10.34 10.34 10.34 471 -0.47(-4.35%)
Dec 02, 2011 10.25 10.81 10.81 10.81 471 +0.38(+3.66%)
Nov 29, 2011 10.43 10.43 10.43 10.43 4,089 +0.25(+2.43%)
Nov 28, 2011 10.61 10.62 10.18 10.18 1,670 -0.63(-5.82%)
Nov 22, 2011 10.81 10.81 10.81 10.81 786 -0.77(-6.63%)
Nov 21, 2011 11.58 11.58 11.58 11.58 393 +0.30(+2.67%)
Nov 18, 2011 11.26 11.29 11.25 11.27 1,206 -0.69(-5.77%)
Nov 16, 2011 12.49 11.97 11.97 11.97 2,359 -0.74(-5.81%)
Nov 15, 2011 12.20 12.70 11.88 12.70 995 -0.53(-4.03%)
Nov 14, 2011 13.24 13.24 13.24 13.24 157 +0.52(+4.10%)
Nov 11, 2011 12.74 12.74 12.72 12.72 786 -1.49(-10.51%)
Nov 10, 2011 14.21 14.21 14.21 14.21 512 +1.30(+10.10%)
Nov 08, 2011 12.91 12.91 12.91 12.91 471 +0.77(+6.34%)
Nov 07, 2011 12.14 12.14 12.14 12.14 157 +0.25(+2.14%)
Nov 04, 2011 11.88 11.88 11.88 11.88 157 -2.58(-17.85%)
Nov 03, 2011 14.46 14.46 14.46 14.46 1,101 +1.46(+11.25%)
Oct 31, 2011 12.97 13.00 13.00 13.00 943 -0.35(-2.62%)
Oct 28, 2011 13.33 13.35 13.33 13.35 1,884 +0.39(+3.04%)
Oct 27, 2011 12.96 12.96 12.96 12.96 157 +0.51(+4.09%)
Oct 25, 2011 12.45 12.45 12.45 12.45 2,516 +0.35(+2.89%)
Oct 24, 2011 12.44 12.44 12.10 12.10 10,195 +1.24(+11.40%)
Oct 20, 2011 10.86 10.86 10.86 10.86 0 +0.28(+2.60%)
Oct 18, 2011 10.59 10.59 10.59 10.59 0 +0.29(+2.78%)
Oct 10, 2011 10.32 10.30 10.30 10.30 2,988 +0.53(+5.40%)
Oct 07, 2011 9.772 9.772 9.772 9.772 157 +0.01(+0.07%)
Oct 03, 2011 9.886 9.765 9.765 9.765 1,101 -0.57(-5.54%)
Sep 26, 2011 10.34 10.34 10.34 10.34 0 -0.52(-4.80%)
Sep 23, 2011 10.86 10.86 10.86 10.86 943 +0.13(+1.24%)
Sep 16, 2011 10.53 10.73 10.73 10.73 3,145 +0.24(+2.24%)
Sep 12, 2011 10.49 10.49 10.49 10.49 0 -1.51(-12.61%)
Sep 07, 2011 11.97 12.00 12.00 12.00 1,415 +0.56(+4.89%)
Sep 06, 2011 12.07 12.07 11.44 11.44 4,319 -1.11(-8.86%)
Sep 02, 2011 12.56 12.56 12.56 12.56 786 +0.02(+0.15%)
Sep 01, 2011 12.54 12.54 12.54 12.54 157 +0.08(+0.66%)
Aug 31, 2011 12.55 12.65 12.45 12.45 1,101 -0.58(-4.44%)
Aug 29, 2011 12.72 13.03 13.03 13.03 943 -0.62(-4.56%)
Aug 25, 2011 13.66 13.66 13.66 13.66 314 +1.77(+14.87%)
Aug 16, 2011 11.89 11.89 11.89 11.89 157 -0.07(-0.59%)
Aug 15, 2011 12.96 12.97 11.96 11.96 2,831 +0.51(+4.44%)
Aug 10, 2011 12.28 11.45 11.45 11.45 4,561 -0.59(-4.91%)
Aug 09, 2011 12.04 12.72 12.04 12.04 471 -0.82(-6.36%)
Aug 08, 2011 12.75 12.91 11.48 12.86 2,080 -2.09(-14.01%)
Aug 02, 2011 14.95 14.95 14.95 14.95 0 -0.94(-5.92%)
Jul 29, 2011 15.89 15.89 15.89 15.89 2,044 -0.41(-2.50%)
Jul 26, 2011 16.25 16.30 16.30 16.30 1,101 -0.56(-3.32%)
Jul 25, 2011 16.77 16.86 16.76 16.86 2,721 -0.93(-5.22%)
Jul 22, 2011 17.79 17.79 17.79 17.79 0 +1.44(+8.79%)
Jul 21, 2011 16.35 16.35 16.35 16.35 157 +0.08(+0.51%)
Jul 19, 2011 16.27 16.27 16.27 16.27 314 -0.57(-3.36%)
Jul 18, 2011 16.84 16.84 16.84 16.84 157 -0.03(-0.15%)
Jul 15, 2011 16.86 16.86 16.86 16.86 157 +0.58(+3.59%)
Jul 12, 2011 17.47 16.28 16.28 16.28 314 -1.51(-8.51%)
Jul 07, 2011 17.75 17.79 17.79 17.79 2,831 +0.88(+5.20%)
Jul 05, 2011 16.91 16.91 16.91 16.91 157 +0.92(+5.75%)
Jul 01, 2011 15.99 15.99 15.99 15.99 786 +0.29(+1.82%)
Jun 28, 2011 16.37 15.70 15.70 15.70 1,101 +0.24(+1.56%)
Jun 27, 2011 15.46 15.49 15.42 15.46 5,034 +0.03(+0.21%)
Jun 24, 2011 15.43 15.43 15.43 15.43 314 -1.03(-6.26%)
Jun 23, 2011 15.31 16.46 15.31 16.46 943 -0.20(-1.18%)
Jun 22, 2011 16.66 16.66 16.66 16.66 157 +0.65(+4.09%)
Jun 17, 2011 16.82 16.00 16.00 16.00 743 -0.03(-0.16%)
Jun 16, 2011 16.03 16.03 16.03 16.03 471 -0.99(-5.79%)
Jun 15, 2011 18.06 18.06 17.01 17.01 2,360 -1.74(-9.29%)
Jun 07, 2011 18.47 18.76 18.76 18.76 314 +0.30(+1.62%)
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.