BCOM - B Communications Ltd

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201820.1220.4920.1220.4920.493,900
Jan 19, 201819.3419.3419.3419.3419.34-
Jan 18, 201819.2119.4819.2119.3419.342,700
Jan 17, 201818.7118.9018.6118.9018.906,800
Jan 16, 201818.3318.5018.1818.5018.501,400
Jan 12, 201816.5817.8516.5817.8517.851,600
Jan 11, 201817.2817.3116.8916.8916.891,000
Jan 10, 201817.6417.9917.5717.9917.991,600
Jan 09, 201818.4118.4118.4118.4118.41500
Jan 08, 201818.3518.5018.3518.4818.48900
Jan 05, 201818.7318.7318.7318.7318.73-
Jan 04, 201818.7318.7318.7318.7318.73-
Jan 03, 201818.7318.7318.7318.7318.73300
Jan 02, 201818.0018.0018.0018.0018.00200
Dec 29, 201718.0018.4017.9018.4018.405,700
Dec 28, 201718.3518.3617.8018.0018.004,100
Dec 27, 201718.0618.7017.8017.9017.901,600
Dec 26, 201717.9518.8017.0518.8018.804,600
Dec 22, 201715.9516.3015.9516.3016.303,700
Dec 21, 201715.6715.6715.6015.6015.60150,900
Dec 20, 201714.7915.5014.7915.5015.501,200
Dec 19, 201715.2315.2315.2315.2315.23300
Dec 18, 201715.0215.0215.0215.0215.02-
Dec 15, 201715.0215.0215.0215.0215.02-
Dec 14, 201715.0215.0215.0215.0215.02500
Dec 13, 201715.2715.2715.2715.2715.27300
Dec 12, 201715.3415.3415.3415.3415.34500
Dec 11, 201715.5215.7115.5115.6915.692,100
Dec 08, 201715.6515.6515.6515.6515.65-
Dec 07, 201715.6815.7715.6515.6515.651,500
Dec 06, 201715.8015.8015.5915.5915.591,000
Dec 05, 201715.9816.0015.1315.2015.20800
Dec 04, 201715.8716.2615.5616.2616.261,200
Dec 01, 201715.0715.0715.0315.0315.03500
Nov 30, 201715.4415.5215.4415.4515.451,000
Nov 29, 201715.1615.1615.1615.1615.16600
Nov 28, 201715.6815.6815.6815.6815.68100
Nov 27, 201714.9215.0814.9215.0815.084,600
Nov 24, 201714.4514.4514.4514.4514.45200
Nov 22, 201714.0514.1014.0214.1014.104,500
Nov 21, 201714.9215.5614.5515.4415.442,200
Nov 20, 201715.4915.5415.4915.5415.54300
Nov 17, 201715.2715.2715.2715.2715.27200
Nov 16, 201715.9615.9615.9615.9615.96200
Nov 15, 201715.7215.8215.4615.4615.46800
Nov 14, 201715.6815.6815.6815.6815.68-
Nov 13, 201715.6315.6815.6315.6815.68400
Nov 10, 201716.0916.0916.0916.0916.09-
Nov 09, 201716.0916.0916.0916.0916.09-
Nov 08, 201716.0916.1016.0916.0916.09600
Nov 07, 201716.3216.5615.2815.2815.282,000
Nov 06, 201716.1116.1916.0016.0016.001,100
Nov 03, 201715.9915.9915.9915.9915.99-
Nov 02, 201715.9915.9915.9915.9915.99400
Nov 01, 201716.0016.0016.0016.0016.00100
Oct 31, 201715.4015.4015.4015.4015.40-
Oct 30, 201715.4015.4015.4015.4015.40-
Oct 27, 201715.3815.4015.3815.4015.40300
Oct 26, 201715.8215.8215.8215.8215.82-
Oct 25, 201715.8215.8215.8215.8215.82-
Oct 24, 201715.8215.8215.8215.8215.82200
Oct 23, 201716.3516.9016.3516.9016.902,400
Oct 20, 201716.3516.3516.3516.3516.35-
Oct 19, 201716.2916.3516.2916.3516.351,700
Oct 18, 201714.9714.9714.9714.9714.97-
Oct 17, 201714.9714.9714.9714.9714.97-
Oct 16, 201714.9714.9714.9714.9714.971,500
Oct 13, 201714.2514.5514.2514.5014.50600
Oct 12, 201714.1214.1214.1214.1214.12400
Oct 11, 201714.5814.5814.5814.5814.58-
Oct 10, 201714.5814.5814.5814.5814.58-
Oct 09, 201714.5814.5814.5814.5814.58300
Oct 06, 201714.0514.0514.0514.0514.05-
Oct 05, 201714.0514.0514.0514.0514.05100
Oct 04, 201713.8713.8713.8713.8713.87-
Oct 03, 201713.8713.8713.8713.8713.87700
Oct 02, 201713.7613.7613.7613.7613.76300
Sep 29, 201714.5114.5114.5114.5114.51-
Sep 28, 201714.2914.8014.2914.5114.51900
Sep 27, 201714.3914.8014.3914.5614.56800
Sep 26, 201715.5015.5015.5015.5015.50-
Sep 25, 201715.5015.5015.5015.5015.50-
Sep 22, 201715.5015.5015.5015.5015.50-
Sep 21, 201715.5015.5015.5015.5015.50-
Sep 20, 201715.5015.5015.5015.5015.50-
Sep 19, 201715.5015.5015.5015.5015.50-
Sep 18, 201715.5015.5015.5015.5015.501,600
Sep 15, 201714.4114.4114.4114.4114.41-
Sep 14, 201714.4114.5014.4114.4114.411,000
Sep 13, 201714.8414.8414.8414.8414.84-
Sep 12, 201714.8414.8414.8414.8414.84-
Sep 11, 201714.6714.8414.6514.8414.84800
Sep 08, 201714.4914.4914.4914.4914.49-
Sep 07, 201714.4914.4914.4914.4914.491,200
Sep 06, 201714.4515.1614.4515.1615.161,000
Sep 05, 201713.7714.0313.7714.0314.03300
Sep 01, 201714.8114.8114.8114.8114.81300
Aug 31, 201714.4214.4914.4214.4914.491,400
Aug 30, 201714.6314.6313.7813.8613.863,000
Aug 29, 201715.5415.5415.1615.1615.16400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...