BCOM - B Communications Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.87001.87001.81001.81001.81006,901
Dec 11, 20191.97001.99001.93001.93001.930013,800
Dec 10, 20191.99002.04001.97001.98001.980020,300
Dec 09, 20192.00002.06002.00002.01002.010026,700
Dec 06, 20191.95001.95001.86001.95001.950012,400
Dec 05, 20191.85001.96001.80001.95001.950033,000
Dec 04, 20191.81001.83001.76001.82001.820037,100
Dec 03, 20191.60001.67001.60001.62001.62003,000
Dec 02, 20191.70001.71001.66001.71001.710012,900
Nov 29, 20191.77001.77001.71001.73001.73002,300
Nov 27, 20191.66001.75001.66001.74001.740029,700
Nov 26, 20191.69001.73001.69001.72001.72007,700
Nov 25, 20191.67001.76001.64001.65001.65008,100
Nov 22, 20191.68001.68001.64001.65001.650010,700
Nov 21, 20191.63001.66001.61001.66001.66003,500
Nov 20, 20191.57001.62001.57001.62001.62005,100
Nov 19, 20191.68001.68001.57001.64001.640018,900
Nov 18, 20191.76001.76001.67001.72001.720011,400
Nov 15, 20191.80001.80001.76001.79001.79006,100
Nov 14, 20191.88001.88001.71001.71001.71004,600
Nov 13, 20191.74001.88001.62001.79001.790032,000
Nov 12, 20191.72001.74001.65001.74001.74008,300
Nov 11, 20191.65001.73001.65001.71001.710058,000
Nov 08, 20191.65001.65001.52001.58001.580060,700
Nov 07, 20191.39001.89001.39001.69001.6900319,300
Nov 06, 20191.24001.24001.22001.23001.230015,800
Nov 05, 20191.23001.23001.23001.23001.23001,600
Nov 04, 20191.17001.17001.16001.16001.1600400
Nov 01, 20191.18001.18001.16001.17001.17002,100
Oct 31, 20191.18001.20001.15001.16001.160010,100
Oct 30, 20191.18001.18001.18001.18001.18001,400
Oct 29, 20191.19001.19001.18001.18001.18003,100
Oct 28, 20191.19001.19001.19001.19001.19001,200
Oct 25, 20191.23001.23001.22001.22001.2200900
Oct 24, 20191.22001.22001.21001.22001.22002,100
Oct 23, 20191.25001.25001.21001.21001.21007,000
Oct 22, 20191.25001.25001.25001.25001.25001,600
Oct 21, 20191.30001.30001.28001.28001.28001,200
Oct 18, 20191.26001.30001.26001.30001.30003,900
Oct 17, 20191.29001.32001.25001.29001.290012,400
Oct 16, 20191.23001.25001.21001.25001.25002,000
Oct 15, 20191.21001.25001.21001.22001.2200900
Oct 14, 20191.25001.25001.25001.25001.2500500
Oct 11, 20191.27001.27001.25001.25001.2500500
Oct 10, 20191.20001.20001.20001.20001.2000500
Oct 09, 20191.30001.30001.30001.30001.3000100
Oct 08, 20191.30001.30001.30001.30001.3000100
Oct 07, 20191.30001.30001.28001.30001.300013,400
Oct 04, 20191.30001.30001.30001.30001.30001,100
Oct 03, 20191.26001.26001.26001.26001.2600100
Oct 02, 20191.21001.26001.21001.26001.26001,800
Oct 01, 20191.28001.28001.28001.28001.2800700
Sep 30, 20191.23001.23001.17001.23001.230015,900
Sep 27, 20191.27001.27001.27001.27001.2700200
Sep 26, 20191.25001.26001.25001.26001.26002,800
Sep 25, 20191.22001.27001.21001.26001.26003,100
Sep 24, 20191.22001.22001.22001.22001.2200100
Sep 23, 20191.22001.22001.22001.22001.22001,000
Sep 20, 20191.23001.23001.22001.22001.22004,600
Sep 19, 20191.21001.23001.21001.23001.230012,800
Sep 18, 20191.22001.24001.21001.21001.210010,400
Sep 17, 20191.22001.24001.21001.21001.21007,900
Sep 16, 20191.24001.24001.22001.22001.22004,900
Sep 13, 20191.24001.24001.21001.24001.24009,100
Sep 12, 20191.17001.24001.17001.23001.23008,400
Sep 11, 20191.18001.18001.15001.16001.160018,700
Sep 10, 20191.18001.18001.18001.18001.1800300
Sep 09, 20191.16001.18001.15001.18001.18006,400
Sep 06, 20191.22001.24001.19001.19001.19001,300
Sep 05, 20191.16001.21001.16001.21001.21008,900
Sep 04, 20191.13001.21001.13001.15001.15005,700
Sep 03, 20191.16001.18001.13001.17001.17007,000
Aug 30, 20191.20001.20001.18001.18001.1800400
Aug 29, 20191.22001.22001.22001.22001.2200200
Aug 28, 20191.18001.18001.18001.18001.18001,300
Aug 27, 20191.20001.22001.19001.22001.2200900
Aug 26, 20191.25001.25001.23001.24001.240028,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...