B Communications Ltd. Historical Stock Prices

BCOM 
$19
*  
0.40
2.15%
Get BCOM Alerts
*Delayed - data as of Aug. 3, 2015 13:14 ET  -  Find a broker to begin trading BCOM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BCOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:14  18.80  19.08  18.80  19 2,351
07/31/2015 18.6 18.6 18.6 18.6 00
07/30/2015 18.6 18.6 18.6 18.6 00
07/29/2015 18.29 18.78 18.29 18.6 1,037
07/28/2015 17.91 17.91 17.0101 17.0101 869
07/27/2015 17.8899 17.8899 17.8899 17.8899 00
07/24/2015 17.8899 17.8899 17.8899 17.8899 00
07/23/2015 17.8899 17.8899 17.8899 17.8899 110
07/22/2015 18.47 18.47 18.47 18.47 00
07/21/2015 18.47 18.47 18.47 18.47 260
07/20/2015 17.97 18.45 17.05 17.42 2,944
07/17/2015 16.18 16.5 16.13 16.5 1,307
07/16/2015 16.54 16.69 16.184 16.184 1,358
07/15/2015 15.99 15.99 15.99 15.99 00
07/14/2015 15.94 15.99 15.93 15.99 802
07/13/2015 16.15 16.15 16.15 16.15 00
07/10/2015 16.15 16.15 16.15 16.15 00
07/09/2015 16.15 16.15 16.15 16.15 00
07/08/2015 16.15 16.15 16.08 16.15 945
07/07/2015 16.2 16.2 16.2 16.2 101
07/06/2015 16.11 16.89 15.7201 15.7201 890
07/02/2015 14.31 14.31 14.31 14.31 00
07/01/2015 14.31 14.31 14.31 14.31 00
06/30/2015 14.31 14.31 14.31 14.31 00
06/29/2015 14.71 14.71 14.31 14.31 518
06/26/2015 15.37 15.45 15.37 15.45 300
06/25/2015 15.9799 15.9799 15.9799 15.9799 00
06/24/2015 15.9799 15.9799 15.9799 15.9799 00
06/23/2015 15.55 15.9799 15.39 15.9799 520
06/22/2015 15.53 15.9068 15.53 15.86 1,497
06/19/2015 15.75 15.75 15.75 15.75 00
06/18/2015 15.65 15.75 15.63 15.75 798
06/17/2015 15.942 15.942 15.2001 15.2001 574
06/16/2015 15.6 15.6 15.55 15.55 600
06/15/2015 15.502 15.502 15.502 15.502 1,250
06/12/2015 15.57 15.57 15.57 15.57 00
06/11/2015 15.57 15.57 15.57 15.57 00
06/10/2015 15.57 15.57 15.57 15.57 586
06/09/2015 15.4501 15.4501 15.4501 15.4501 00
06/08/2015 15.4501 15.4501 15.4501 15.4501 00
06/05/2015 15.351 15.4501 15.351 15.4501 500
06/04/2015 15.4 15.42 15.4 15.42 1,282
06/03/2015 15.97 16.54 15.84 16.1326 1,652
06/02/2015 15.88 15.88 15.4 15.7 2,954
06/01/2015 16.18 16.18 15.8 15.88 6,280
05/29/2015 15.72 15.77 15.638 15.638 2,136
05/28/2015 15.45 16.21 15.45 16.19 8,460
05/27/2015 15.7 15.85 15.42 15.67 4,945
05/26/2015 15.58 15.99 15.58 15.99 1,486
05/22/2015 16.86 16.88 16.2 16.2 506
05/21/2015 15.99 15.99 15.99 15.99 674
05/20/2015 15.55 15.56 15.55 15.56 1,293
05/19/2015 15.71 15.72 15.26 15.43 794
05/18/2015 15.66 16 15.66 15.95 3,330
05/15/2015 15.4 15.4 15.4 15.4 00
05/14/2015 15.37 15.49 15.37 15.4 500
05/13/2015 14.83 14.92 14.83 14.92 1,790
05/12/2015 15.46 15.5 14.76 15.4 3,385
05/11/2015 16.25 16.25 16.25 16.25 00
05/08/2015 15.55 16.25 15.55 16.25 7,307
05/07/2015 16.02 16.02 15.84 15.84 234
05/06/2015 15.78 15.78 15.78 15.78 1,006
05/05/2015 16.25 16.25 16.25 16.25 00
05/04/2015 16.25 16.25 16.25 16.25 200
05/01/2015 16.47 16.52 16.47 16.52 200
04/30/2015 16.01 16.01 16.01 16.01 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?