BCOM.TA - B Communications Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019744.00744.00661.30681.30681.30758,179
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
Mar 04, 20191,719.001,740.001,686.001,705.001,705.0088,633
Mar 03, 20191,700.001,729.001,690.001,713.001,713.0098,829
Feb 28, 20191,555.001,623.001,520.001,615.001,615.00141,408
Feb 27, 20191,670.001,670.001,587.001,595.001,595.0067,061
Feb 26, 20191,680.001,687.001,626.001,632.001,632.0033,707
Feb 25, 20191,708.001,708.001,632.001,680.001,680.0077,515
Feb 24, 20191,611.001,720.001,611.001,679.001,679.0051,078
Feb 21, 20191,720.001,720.001,627.001,639.001,639.0077,441
Feb 20, 20191,600.001,728.001,600.001,713.001,713.00245,468
Feb 19, 20191,654.001,689.001,593.001,599.001,599.0055,763
Feb 18, 20191,698.001,699.001,663.001,678.001,678.0044,269
Feb 17, 20191,653.001,687.001,653.001,686.001,686.0047,277
Feb 14, 20191,681.001,699.001,653.001,656.001,656.0034,858
Feb 13, 20191,659.001,692.001,659.001,681.001,681.0035,430
Feb 12, 20191,653.001,681.001,653.001,659.001,659.0045,093
Feb 11, 20191,687.001,687.001,637.001,653.001,653.0022,542
Feb 10, 20191,667.001,725.001,633.001,686.001,686.0021,396
Feb 07, 20191,706.001,737.001,665.001,667.001,667.00233,038
Feb 06, 20191,742.001,785.001,706.001,725.001,725.00259,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...