BCOM - B Communications Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.29001.29001.20001.20001.20001,400
Aug 22, 20191.34001.34001.34001.34001.3400100
Aug 21, 20191.40001.40001.35001.35001.35001,500
Aug 20, 20191.42001.42001.35001.35001.35004,700
Aug 19, 20191.31001.36001.31001.34001.34004,700
Aug 16, 20191.25001.25001.24001.24001.2400400
Aug 15, 20191.17001.23001.17001.23001.23003,100
Aug 14, 20191.22001.27001.15001.20001.200027,500
Aug 13, 20191.28001.32001.28001.32001.32001,500
Aug 12, 20191.37001.37001.30001.30001.3000100
Aug 09, 20191.37001.37001.30001.30001.30001,000
Aug 08, 20191.40001.40001.36001.36001.36001,500
Aug 07, 20191.29001.34001.24001.30001.300014,600
Aug 06, 20191.33001.36001.30001.35001.35005,100
Aug 05, 20191.35001.41001.33001.33001.33003,500
Aug 02, 20191.43001.47001.42001.47001.47001,500
Aug 01, 20191.42001.48001.35001.48001.480011,900
Jul 31, 20191.42001.43001.41001.41001.41009,900
Jul 30, 20191.43001.49001.42001.47001.470013,200
Jul 29, 20191.51001.51001.42001.46001.460024,800
Jul 26, 20191.54001.58001.54001.58001.5800200
Jul 25, 20191.52001.60001.52001.57001.57008,900
Jul 24, 20191.55001.58001.55001.57001.57006,000
Jul 23, 20191.58001.63001.51001.51001.51003,800
Jul 22, 20191.61001.61001.51001.57001.57007,500
Jul 19, 20191.67001.67001.59001.65001.650012,900
Jul 18, 20191.63001.70001.61001.67001.67004,400
Jul 17, 20191.74001.75001.64001.64001.640016,200
Jul 16, 20191.77001.77001.70001.77001.770018,200
Jul 15, 20191.65001.89001.56001.89001.890028,100
Jul 12, 20191.56001.58001.53001.57001.57001,900
Jul 11, 20191.52001.61001.52001.61001.61001,300
Jul 10, 20191.57001.59001.53001.57001.570014,500
Jul 09, 20191.55001.56001.55001.56001.5600600
Jul 08, 20191.44001.50001.44001.46001.46006,200
Jul 05, 20191.42001.50001.42001.50001.500011,400
Jul 03, 20191.56001.60001.43001.45001.450036,200
Jul 02, 20191.71001.73001.64001.67001.670010,900
Jul 01, 20191.85001.85001.76001.78001.78002,900
Jun 28, 20191.79001.88001.74001.74001.74008,900
Jun 27, 20191.75001.78001.41001.78001.780023,700
Jun 26, 20191.86001.86001.73001.74001.74007,400
Jun 25, 20191.97001.97001.82001.92001.920014,300
Jun 24, 20191.88002.03001.82001.97001.970093,100
Jun 21, 20191.91001.91001.71001.86001.860024,500
Jun 20, 20191.63001.87001.63001.84001.840036,200
Jun 19, 20191.46001.47001.40001.46001.460027,600
Jun 18, 20191.50001.50001.45001.48001.480014,200
Jun 17, 20191.58001.59001.54001.59001.590011,100
Jun 14, 20191.66001.66001.55001.60001.60005,200
Jun 13, 20191.70001.70001.52001.58001.580038,600
Jun 12, 20191.45001.75001.45001.74001.740064,500
Jun 11, 20191.45001.45001.35001.35001.35005,500
Jun 10, 20191.38001.43001.36001.43001.430022,300
Jun 07, 20191.33001.34001.20001.32001.320042,800
Jun 06, 20191.35001.35001.23001.23001.23001,100
Jun 05, 20191.21001.32001.21001.31001.310016,700
Jun 04, 20191.39001.41001.21001.35001.3500137,300
Jun 03, 20191.39001.43001.29001.37001.3700117,400
May 31, 20191.35001.35001.30001.30001.30003,600
May 30, 20191.31001.31001.27001.29001.29003,500
May 29, 20191.29001.39001.29001.31001.31009,500
May 28, 20191.41001.44001.32001.32001.32009,100
May 24, 20191.47001.47001.47001.47001.4700100
May 23, 20191.54001.56001.46001.47001.47007,100
May 22, 20191.64001.64001.64001.64001.6400300
May 21, 20191.64001.64001.64001.64001.6400-
May 20, 20191.67001.70001.64001.64001.64007,000
May 17, 20191.66001.72001.62001.70001.700010,000
May 16, 20191.73001.74001.73001.74001.7400600
May 15, 20191.76001.79001.74001.79001.79004,100
May 14, 20191.81001.81001.74001.74001.740010,400
May 13, 20191.81001.81001.81001.81001.81002,200
May 10, 20191.86001.88001.86001.88001.88001,600
May 09, 20191.87001.88001.85001.88001.88001,400
May 08, 20191.89001.89001.88001.88001.88002,800
May 07, 20191.88001.90001.88001.89001.89001,300
May 06, 20191.88001.88001.80001.88001.880016,300
May 03, 20191.87001.93001.86001.89001.8900900
May 02, 20191.85001.92001.85001.92001.92001,300
May 01, 20191.87001.92001.82001.89001.89004,000
Apr 30, 20191.93001.93001.86001.91001.910016,500
Apr 29, 20191.94001.99001.92001.93001.930018,700
Apr 26, 20191.95001.95001.90001.91001.91002,000
Apr 25, 20192.00002.00001.95001.97001.9700600
Apr 24, 20191.96002.02001.96001.98001.98001,800
Apr 23, 20191.88002.01001.88001.96001.96009,000
Apr 22, 20191.97002.07001.97002.05002.050017,000
Apr 18, 20191.91001.92001.81001.86001.860019,500
Apr 17, 20192.03002.03001.90001.97001.97008,800
Apr 16, 20191.93002.06001.93001.97001.970012,200
Apr 15, 20191.99001.99001.90001.90001.90007,700
Apr 12, 20192.05002.05001.96001.98001.98002,200
Apr 11, 20192.08002.08001.99001.99001.99003,200
Apr 10, 20192.08002.08001.89002.02002.020052,500
Apr 09, 20192.00002.12001.96002.00002.000015,500
Apr 08, 20192.13002.15001.95002.02002.020047,800
Apr 05, 20191.81001.82001.74001.82001.82009,100
Apr 04, 20191.81001.83001.76001.79001.790033,000
Apr 03, 20191.96002.00001.90001.95001.950030,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...