BCOM.TA - B Communications Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019545.00568.90545.00548.30548.3090,189
Jul 21, 2019575.00575.10543.00549.00549.00143,501
Jul 18, 2019590.00600.30575.10580.00580.00137,758
Jul 17, 2019621.00617.70591.00594.50594.5092,725
Jul 16, 2019612.00637.00610.70621.00621.00355,791
Jul 15, 2019611.60616.10590.00593.70593.70311,430
Jul 14, 2019555.00612.70555.00610.00610.00204,634
Jul 11, 2019541.10550.60540.00549.40549.40109,990
Jul 10, 2019546.00547.00539.40543.10543.10169,667
Jul 09, 2019529.40547.80529.30543.50543.50111,393
Jul 08, 2019543.90545.20526.90529.40529.40235,508
Jul 07, 2019------
Jul 04, 2019555.40560.00523.00525.20525.20477,715
Jul 03, 2019596.50598.10549.00555.40555.40837,198
Jul 02, 2019622.30626.60594.20596.50596.50101,170
Jul 01, 2019650.00650.00616.20622.30622.30140,975
Jun 30, 2019637.00654.00613.10635.70635.70120,232
Jun 27, 2019651.00660.00607.10620.00620.00345,866
Jun 26, 2019679.80682.00632.70636.60636.60170,138
Jun 25, 2019744.00744.00661.30679.80679.80771,846
Jun 24, 2019750.00795.00675.30679.00679.00779,245
Jun 23, 2019645.00835.90645.00739.50739.50756,942
Jun 20, 2019567.00671.00549.50666.30666.30570,571
Jun 19, 2019515.00537.60511.50516.30516.30141,963
Jun 18, 2019550.00558.80515.10524.10524.10217,157
Jun 17, 2019598.00600.00557.60561.80561.80187,389
Jun 16, 2019589.80609.00589.70600.30600.3037,851
Jun 13, 2019605.00610.10565.00589.80589.80263,437
Jun 12, 2019508.90605.00508.90591.80591.80259,038
Jun 11, 2019519.00519.00499.50502.10502.1054,045
Jun 10, 2019485.00520.00475.00504.40504.40398,868
Jun 09, 2019470.30470.30470.30470.30470.30-
Jun 06, 2019470.00482.10462.60470.30470.3077,709
Jun 05, 2019488.90488.90460.00470.00470.0093,607
Jun 04, 2019490.00490.00476.00485.80485.80179,012
Jun 03, 2019450.00471.80449.00468.60468.60296,080
Jun 02, 2019454.30459.00434.00446.50446.5037,736
May 30, 2019479.90498.00442.00454.30454.30208,935
May 29, 2019498.80498.80431.00446.70446.70259,982
May 28, 2019513.00508.80497.00498.80498.80114,160
May 27, 2019538.00538.00512.00513.00513.00109,870
May 26, 2019552.00550.00526.00538.00538.00123,958
May 23, 2019570.90566.40550.00552.00552.00108,725
May 22, 2019595.00595.00568.00570.90570.90127,659
May 21, 2019------
May 20, 2019623.50625.00601.10605.10605.1070,585
May 19, 2019------
May 16, 2019633.90633.90611.60617.90617.90126,524
May 15, 2019------
May 14, 2019647.90647.90605.10633.10633.10758,033
May 13, 2019668.00678.30645.00647.90647.9052,528
May 12, 2019675.40696.00666.60678.90678.9064,545
May 09, 2019675.40675.40675.40675.40675.40-
May 08, 2019675.40675.40675.40675.40675.40-
May 07, 2019660.80707.00660.80675.40675.40222,431
May 06, 2019655.00676.90646.00660.80660.80108,198
May 05, 2019679.00679.00654.00663.40663.4066,143
May 02, 2019650.10711.00650.10672.50672.50323,655
May 01, 2019666.90692.00651.30672.00672.00117,610
Apr 30, 2019690.00705.00659.00666.40666.40101,902
Apr 29, 2019706.10710.00692.00698.40698.4083,034
Apr 28, 2019713.90724.90700.20706.10706.1063,041
Apr 25, 2019713.90713.90713.90713.90713.90-
Apr 24, 2019726.00740.50705.00713.90713.9081,986
Apr 23, 2019747.70750.50719.00726.00726.0087,658
Apr 22, 2019770.00770.00736.10747.70747.70144,978
Apr 21, 2019692.00797.90692.00768.90768.90454,270
Apr 18, 2019682.00682.10660.20667.10667.1088,665
Apr 17, 2019730.00735.00678.00686.00686.00130,078
Apr 16, 2019692.60730.00676.10723.30723.30194,740
Apr 15, 2019702.00705.00677.20692.60692.6082,702
Apr 14, 2019718.00754.90692.50702.00702.00124,732
Apr 11, 2019747.90747.90690.00716.20716.20210,907
Apr 10, 2019777.00777.00715.00730.40730.40517,128
Apr 09, 2019727.90727.90727.90727.90727.90-
Apr 08, 2019750.00847.00715.00727.90727.901,706,362
Apr 07, 2019648.00648.00625.10631.30631.3053,374
Apr 04, 2019700.00700.00631.10640.00640.00199,293
Apr 03, 2019720.00720.00671.00686.50686.50164,539
Apr 02, 2019732.80732.80686.00702.30702.30105,249
Apr 01, 2019739.00743.50710.10732.90732.9070,253
Mar 31, 2019762.50775.00736.20739.10739.10120,421
Mar 28, 2019740.00780.00726.80762.50762.50166,637
Mar 27, 2019812.90819.00760.40778.10778.10219,078
Mar 26, 2019776.00828.90766.00808.00808.00462,225
Mar 25, 2019706.00800.00680.10769.30769.30452,079
Mar 24, 2019700.00730.00655.00707.40707.40377,153
Mar 21, 2019784.00784.00784.00784.00784.00-
Mar 20, 20191,080.001,080.00750.00784.00784.001,539,194
Mar 19, 20191,483.001,483.001,277.001,309.001,309.00566,332
Mar 18, 20191,567.001,567.001,475.001,483.001,483.00139,245
Mar 17, 20191,541.001,567.001,537.001,551.001,551.0031,176
Mar 14, 20191,600.001,600.001,522.001,532.001,532.00393,281
Mar 13, 20191,633.001,633.001,569.001,600.001,600.0071,653
Mar 12, 20191,663.001,680.001,593.001,611.001,611.0080,488
Mar 11, 20191,644.001,679.001,644.001,663.001,663.0030,930
Mar 10, 20191,706.001,706.001,671.001,679.001,679.0020,718
Mar 07, 20191,720.001,744.001,706.001,706.001,706.00601,277
Mar 06, 20191,715.001,728.001,690.001,722.001,722.0076,817
Mar 05, 20191,715.001,724.001,688.001,707.001,707.0069,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...