• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On BCOM.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    B Communications Ltd (BCOM.TA)

    -Tel Aviv
    7,110.00 Down 294.00(3.97%) Aug 27, 10:24AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 201574.4475.0070.8071.1029,40071.10
    Aug 26, 201571.6875.0070.4074.0441,40074.04
    Aug 25, 201565.2072.9565.2071.6839,10071.68
    Aug 24, 201566.5769.0064.1565.2053,60065.20
    Aug 20, 201576.5176.9073.8974.3329,30074.33
    Aug 19, 201577.0077.3075.9576.5117,60076.51
    Aug 18, 201577.7677.7676.5076.9613,50076.96
    Aug 17, 201576.4977.0975.7576.8428,40076.84
    Aug 13, 201575.8576.6575.0075.3117,80075.31
    Aug 12, 201573.5075.8572.1575.8050,40075.80
    Aug 11, 201573.7975.4373.0073.5033,50073.50
    Aug 10, 201573.3773.9672.9073.7944,50073.79
    Aug 6, 201571.0872.4671.0871.9419,10071.94
    Aug 5, 201572.1372.5571.0171.7349,70071.73
    Aug 4, 201572.4973.4872.0072.1349,90072.13
    Aug 3, 201570.1672.2070.1671.18221,00071.18
    Jul 30, 201569.8272.5067.9268.0452,40068.04
    Jul 29, 201567.8369.8767.8369.3164,70069.31
    Jul 28, 201564.9668.2765.0467.8326,20067.83
    Jul 27, 201565.0067.2764.5864.9621,30064.96
    Jul 23, 201568.0068.2064.9165.0024,40065.00
    Jul 22, 201569.2869.2864.5167.8416,80067.84
    Jul 21, 201568.9671.1867.0069.30103,80069.30
    Jul 20, 201564.6769.4864.6068.9687,40068.96
    Jul 16, 201561.5164.4061.5163.4144,20063.41
    Jul 15, 201560.7861.5860.1861.5131,00061.51
    Jul 14, 201559.2060.6859.2059.9321,90059.93
    Jul 13, 201560.6361.2859.6659.8029,30059.80
    Jul 9, 201560.0361.5060.0360.7223,90060.72
    Jul 8, 201561.2461.2460.0160.1429,00060.14
    Jul 7, 201561.3661.4361.0061.2420,50061.24
    Jul 6, 201559.8061.7059.4861.3643,80061.36
    Jul 2, 201559.8259.9458.9559.7711,10059.77
    Jul 1, 201556.7259.9056.7259.8218,10059.82
    Jun 30, 201554.8756.9554.7056.7219,40056.72
    Jun 29, 201556.4556.9754.5054.8721,90054.87
    Jun 25, 201558.9458.9458.1058.2021,20058.20
    Jun 24, 201559.7859.7858.1058.9427,50058.94
    Jun 23, 201560.5060.5058.4058.5539,10058.55
    Jun 22, 201560.0061.2159.6959.9730,80059.97
    Jun 18, 201561.1561.1559.0559.0537,80059.05
    Jun 17, 201561.1061.3260.1661.0911,70061.09
    Jun 16, 201558.6561.3658.6560.626,90060.62
    Jun 15, 201560.7060.7058.8159.1931,00059.19
    Jun 11, 201559.3562.0059.6860.7051,20060.70
    Jun 10, 201560.0660.9858.9059.3530,50059.35
    Jun 9, 201562.0062.7060.0660.238,70060.23
    Jun 8, 201560.3762.7460.5862.0722,30062.07
    Jun 4, 201561.5261.7058.5959.1522,30059.15
    Jun 3, 201561.4662.2260.8161.5224,50061.52
    Jun 2, 201561.6362.4060.4261.4615,10061.46
    Jun 2, 20152.24 Dividend
    Jun 1, 201561.9864.0261.6963.8727,80061.63
    May 28, 201560.4560.4559.5060.3017,00058.19
    May 27, 201560.9060.9059.1360.1526,30058.04
    May 26, 201562.5562.6260.1160.2926,20058.18
    May 25, 201560.8062.8060.8062.4520,80060.26
    May 21, 201561.0061.5059.2361.3828,70059.23
    May 20, 201560.9561.4859.7260.6638,60058.53
    May 19, 201561.0061.6658.5060.9861,70058.84
    May 18, 201558.1060.8858.1060.6763,80058.54
    May 14, 201557.7857.8155.9056.8756,50054.88
    May 13, 201558.1059.4656.1157.8159,20055.78
    May 12, 201559.9960.2657.9058.5733,90056.52
    May 11, 201561.4861.7759.8059.9936,20057.89
    May 7, 201561.0062.1160.4861.2229,30059.07
    May 6, 201564.6764.6760.5660.8227,60058.69
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in ILS.