Dow Up1.31% Nasdaq Up1.95%

More On BCOM.TA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


B Communications Ltd (BCOM.TA)

-Tel Aviv
8,950.00 Up 456.00(5.37%) 10:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 27, 201685.8686.0084.3084.9421,50084.94
Jun 23, 201686.2488.4085.5088.0193,60088.01
Jun 22, 201684.4086.5083.2086.5032,80086.50
Jun 21, 201685.7485.9684.4084.4041,00084.40
Jun 20, 201686.9887.5084.3586.0056,90086.00
Jun 16, 201687.5087.6885.8287.68132,00087.68
Jun 15, 201689.9089.9085.9687.5075,50087.50
Jun 15, 201611.88 Dividend
Jun 14, 201698.8098.8097.0498.10161,50086.22
Jun 13, 2016100.00101.0096.3098.50104,50086.57
Jun 13, 20163.15 Dividend
Jun 9, 2016101.50101.5099.4399.7057,00084.86
Jun 8, 2016104.80104.80100.20101.5051,30086.39
Jun 7, 2016104.60105.10102.80104.0049,80088.52
Jun 6, 2016101.90104.30101.60104.3031,70088.77
Jun 1, 2016100.80100.8099.32100.4036,10085.45
May 31, 201699.77100.9099.00100.90178,10085.88
May 30, 201699.3799.7798.4399.7763,50084.92
May 26, 2016100.10100.4096.7099.5068,60084.69
May 25, 2016104.30104.70101.00102.0041,40086.82
May 24, 2016102.50104.00102.10104.0040,90088.52
May 23, 2016102.10102.10100.40102.1021,50086.90
May 19, 2016103.50103.60102.00103.1039,40087.75
May 18, 2016104.70105.00103.50104.2017,10088.69
May 17, 2016105.70105.70103.60104.4024,60088.86
May 16, 2016107.70107.70104.40105.6027,70089.88
May 12, 2016107.00107.00107.00107.00091.07
May 11, 2016107.00107.00107.00107.00091.07
May 10, 2016104.40107.00101.30107.0025,90091.07
May 9, 2016105.70106.30102.70104.0029,50088.52
May 5, 2016105.10106.40103.80104.4018,30088.86
May 4, 2016108.30108.30104.60105.1027,40089.45
May 3, 2016108.80109.70105.20108.3074,60092.18
May 2, 2016106.40108.80105.90108.8069,20092.60
Apr 28, 2016104.20104.20104.20104.20088.69
Apr 27, 2016106.00106.00102.70104.2024,40088.69
Apr 26, 2016105.10106.00104.40105.9021,30090.14
Apr 25, 2016107.10108.40105.10105.1014,60089.45
Apr 21, 2016106.30106.90105.50106.1033,20090.31
Apr 20, 2016109.30109.30105.90106.3034,20090.48
Apr 19, 2016109.50110.10107.60109.6050,30093.28
Apr 18, 2016109.50110.00107.20110.0034,70093.62
Apr 14, 2016107.00108.10105.90107.6029,20091.58
Apr 13, 2016105.80107.40105.80106.9025,00090.99
Apr 12, 2016104.50105.80104.30105.6018,80089.88
Apr 11, 2016106.50106.50102.70104.8049,30089.20
Apr 7, 2016110.10110.10105.00106.3034,90090.48
Apr 6, 2016109.20111.00108.40109.0027,10092.77
Apr 5, 2016108.30109.70107.20109.7021,80093.37
Apr 4, 2016106.00108.60105.20108.6027,90092.43
Mar 31, 2016111.00111.00106.60108.0049,30091.92
Mar 30, 2016111.20112.10110.30111.0038,60094.48
Mar 29, 2016113.40113.80110.40111.3033,00094.73
Mar 28, 2016112.10113.90111.50113.509,80096.60
Mar 24, 2016113.90113.90113.90113.90096.94
Mar 23, 2016113.50113.90111.70113.9038,00096.94
Mar 22, 2016114.60115.20112.60113.80112,70096.86
Mar 21, 2016117.00117.00113.10114.5033,80097.45
Mar 17, 2016117.90118.20115.10115.80236,70098.56
Mar 16, 2016116.20116.70115.30116.0045,10098.73
Mar 15, 2016113.60115.60113.00114.2096,40097.20
Mar 14, 2016115.90118.40114.00114.00354,70097.03
Mar 10, 2016116.50118.80112.20112.90133,90096.09
Mar 9, 2016111.20115.10110.80115.1082,50097.97
Mar 8, 2016109.80111.60107.80111.5050,80094.90
Mar 7, 2016111.80111.80109.30109.8058,00093.45
Mar 3, 2016112.30112.30110.00111.0095,70094.48
Mar 2, 2016113.90114.60110.50112.4055,70095.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in ILS.