BCOM.TA - B Communications Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201753.5854.0652.7352.8752.8715,255
Dec 13, 201753.5554.2953.3353.5853.5821,681
Dec 12, 201754.5054.6053.5054.2654.2614,083
Dec 11, 201755.6155.6454.6154.7254.7216,121
Dec 10, 201756.1556.1555.5455.6155.615,185
Dec 07, 201755.8456.1554.9056.1556.1522,245
Dec 06, 201755.6056.0054.3855.8455.8439,382
Dec 05, 201755.3356.1355.1855.6055.6016,570
Dec 04, 201755.0155.6055.1555.3355.3310,630
Dec 03, 201755.1056.2454.9055.0155.0113,227
Nov 30, 201752.9655.1052.6655.1055.1027,380
Nov 29, 201753.2054.2052.8052.9252.9232,764
Nov 28, 201753.0953.1851.9552.8752.8725,563
Nov 27, 201750.2353.2049.8652.8952.8942,380
Nov 26, 201749.9451.4049.4549.5049.509,290
Nov 23, 201748.2050.0147.6549.9449.9446,204
Nov 22, 201752.6553.0249.0349.3049.30101,514
Nov 21, 201754.6655.5052.5052.6552.6551,947
Nov 20, 201755.1055.3654.2254.6654.6615,088
Nov 19, 201755.7855.7754.7455.0655.065,331
Nov 16, 201756.0156.4055.5555.7855.7810,013
Nov 15, 201756.0956.8555.4056.0156.0129,220
Nov 14, 201755.5856.3855.3056.0956.098,012
Nov 13, 201755.1956.5055.0555.5855.5824,572
Nov 12, 201755.9856.3055.0055.1955.1914,456
Nov 09, 201756.8457.3255.6155.9855.9816,648
Nov 08, 201757.0057.4456.6956.8456.8412,176
Nov 07, 201756.9557.5056.0156.5956.5939,332
Nov 06, 201755.7357.3054.8756.9756.9738,239
Nov 05, 201755.6656.0754.1155.7755.778,811
Nov 02, 201755.3855.7454.8455.6655.6616,428
Nov 01, 201754.6755.5754.0455.3855.388,474
Oct 31, 201752.7055.6552.7054.6754.6715,751
Oct 30, 201754.8054.1253.3653.5253.5211,942
Oct 29, 201754.6555.1354.6554.8054.8016,088
Oct 26, 201756.1556.1554.6054.6554.6511,248
Oct 25, 201757.9057.9056.1656.2856.2825,139
Oct 24, 201757.2058.2756.6957.9057.9065,465
Oct 23, 201757.2758.4056.2457.4157.4124,219
Oct 22, 201756.1957.6156.1957.2757.2711,234
Oct 19, 201756.9758.7056.1557.3257.3252,714
Oct 18, 201752.9857.0052.9856.9356.9378,311
Oct 17, 201753.1253.1253.1253.1253.12-
Oct 16, 201752.7153.1252.2453.1253.1226,177
Oct 15, 201751.9552.9051.9552.7152.7124,221
Oct 10, 201753.3253.3251.6651.9551.9516,808
Oct 09, 201751.5752.7451.5752.6552.6533,196
Oct 08, 201751.7052.7551.0351.5751.578,769
Oct 03, 201750.7351.9550.8651.7051.7027,327
Oct 02, 201751.1351.1350.1150.7350.7327,493
Oct 01, 201748.9051.9548.9051.1351.1319,030
Sep 28, 201750.8151.3848.0050.4350.4352,681
Sep 27, 201753.0053.0050.6050.7750.7756,947
Sep 26, 201753.7054.9252.0052.3052.3023,975
Sep 25, 201754.9355.2853.7554.1554.1513,836
Sep 24, 201754.0255.2054.0254.9354.9315,569
Sep 19, 201754.0154.9353.7254.0254.0228,055
Sep 18, 201753.8554.9353.4354.6754.6717,602
Sep 17, 201753.8554.2852.5153.3053.3011,112
Sep 14, 201752.1853.5052.2053.0053.0026,975
Sep 13, 201751.2652.6051.1052.1852.1810,876
Sep 12, 201752.0752.3350.9251.2651.2623,363
Sep 11, 201751.3852.4551.3852.0752.0762,496
Sep 10, 201751.0351.8351.0351.3851.389,609
Sep 07, 201752.7053.0050.9950.9950.9966,167
Sep 06, 201753.9653.9651.8052.2852.2831,898
Sep 05, 201753.2553.4651.5152.2052.2034,820
Sep 04, 201752.0453.0052.2052.6552.6517,680
Sep 03, 201753.2053.2751.6152.0452.0414,128
Aug 31, 201752.0053.3050.8253.2653.2637,326
Aug 30, 201753.8953.9050.9651.0651.0645,755
Aug 29, 201756.7056.7753.0053.8553.8533,582
Aug 28, 201755.0057.8954.9956.6056.6051,425
Aug 27, 201754.5554.5853.5554.1954.199,243
Aug 24, 201753.3054.5851.6353.4953.4943,509
Aug 23, 201753.4053.4050.6750.7650.7647,220
Aug 22, 201753.3554.9953.1653.8153.8136,482
Aug 21, 201751.3954.0550.7353.3553.3550,870
Aug 20, 201750.3550.8450.3750.6350.638,517
Aug 17, 201750.7251.4949.5450.3550.3528,091
Aug 16, 201749.3750.9949.3750.7250.7236,537
Aug 15, 201748.4550.8847.8849.3449.3464,230
Aug 14, 201748.4049.1447.4348.3348.3368,529
Aug 13, 201748.4649.4748.4549.0549.059,085
Aug 10, 201750.5050.5048.2048.4348.4376,573
Aug 09, 201750.7551.8149.7150.1250.1250,617
Aug 08, 201750.1451.6650.1450.9550.9527,243
Aug 07, 201751.9852.1550.7251.2951.2944,774
Aug 06, 201752.0052.4651.6451.9851.9832,654
Aug 03, 201753.0553.2652.0052.0052.0094,692
Aug 02, 201751.9053.3951.9053.0553.0546,392
Jul 31, 201754.7854.7950.7751.9051.90112,385
Jul 30, 201751.4055.3151.4054.7754.77160,242
Jul 27, 201749.9550.9949.2050.1350.13379,617
Jul 26, 201750.3050.5948.2350.0050.00296,443
Jul 25, 201752.7653.5450.3050.3050.30131,927
Jul 24, 201753.4054.2952.5052.9152.9152,945
Jul 23, 201752.5053.9051.5353.6453.6431,596
Jul 20, 201752.5153.9552.1052.1052.1047,399
Jul 19, 201755.0055.5052.6553.0053.0067,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...