B Communications Ltd. Historical Stock Prices

BCOM 
$19.305
*  
0.005
0.03%
Get BCOM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading BCOM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.66  19.74  19.248  19.305 3,453
09/30/2014 19 19.73 19 19.3 6,553
09/29/2014 19.35 19.51 19.25 19.4 2,125
09/26/2014 19.93 19.93 19.5 19.86 4,600
09/25/2014 19.7952 19.7952 19.5 19.59 4,021
09/24/2014 19.4 20.05 19.173 20.05 26,661
09/23/2014 20.13 20.13 19.11 19.41 8,354
09/22/2014 19.57 20.25 19.57 20.14 5,456
09/19/2014 19.1 19.81 19.1 19.81 755
09/18/2014 19.6 19.81 19.01 19.255 6,349
09/17/2014 19.79 20 19.59 19.9024 4,197
09/16/2014 19.72 21.61 19.5 21.61 3,633
09/15/2014 20.28 20.94 20.0499 20.25 9,258
09/12/2014 20 20.4001 19.9999 20.3 5,111
09/11/2014 20.12 20.4399 19.95 20.38 8,372
09/10/2014 20.16 20.35 19.93 20.135 7,343
09/09/2014 20.14 20.85 19.4 20.1 39,372
09/08/2014 20 21.19 20 20.5005 11,997
09/05/2014 20.198 20.198 20.15 20.15 879
09/04/2014 19.635 21.195 19.44 19.6875 3,020
09/03/2014 20.35 20.5 19.8 19.87 1,743
09/02/2014 20 20.17 20 20.05 5,838
08/29/2014 19.9875 19.9875 19.95 19.95 494
08/28/2014 19.9 19.94 19.7 19.7 1,623
08/27/2014 19.58 19.58 19.48 19.4895 1,688
08/26/2014 18.67 18.8 18.67 18.7501 1,352
08/25/2014 18.35 19.37 17.88 17.88 1,174
08/22/2014 18.4 18.4 18.4 18.4 386
08/21/2014 18.76 18.76 18.76 18.76 598
08/20/2014 19.5 19.5 19.5 19.5 00
08/19/2014 19.16 19.5 19.16 19.5 2,547
08/18/2014 19.3 19.3 19.3 19.3 695
08/15/2014 20 20 19.082 19.3 1,968
08/14/2014 19.71 19.9 19.71 19.9 1,196
08/13/2014 19.633 19.633 19.633 19.633 268
08/12/2014 19.95 19.97 19.95 19.97 690
08/11/2014 19.96 19.97 19.67 19.97 3,796
08/08/2014 19.8239 19.8239 19.8239 19.8239 325
08/07/2014 19.21 19.8099 19.2 19.8099 974
08/06/2014 18.88 18.88 18.88 18.88 180
08/05/2014 19 19 19 19 00
08/04/2014 18.51 19 18.51 19 811
08/01/2014 18.3 18.3 18.3 18.3 00
07/31/2014 18.71 18.71 18.3 18.3 311
07/30/2014 18.9 18.9 18.84 18.84 590
07/29/2014 18.87 18.87 18.53 18.691 1,484
07/28/2014 18.58 19.07 18.45 18.98 3,271
07/25/2014 18.25 18.25 18.25 18.25 00
07/24/2014 17.95 18.25 17.95 18.25 2,302
07/23/2014 18.39 18.69 18.33 18.35 3,299
07/22/2014 18.57 18.61 17.95 18.55 4,162
07/21/2014 18.67 19.21 18.404 18.404 1,417
07/18/2014 18.26 18.75 18.26 18.65 2,050
07/17/2014 18.77 18.92 18.38 18.76 3,499
07/16/2014 18.63 18.64 18.3665 18.3665 2,211
07/15/2014 18.68 18.95 18.6 18.7895 7,169
07/14/2014 18.99 19.3 18.8 19.3 4,258
07/11/2014 19.28 19.5 19.28 19.5 585
07/10/2014 18.9 19.3 18.11 18.95 11,497
07/09/2014 18.57 18.93 18.1 18.7 4,042
07/08/2014 18 18.16 17.27 18.138 4,914
07/07/2014 17.97 18 16.36 17.97 4,116
07/03/2014 18.54 18.6 18.45 18.46 8,249
07/02/2014 18.94 18.94 18.23 18.31 12,599
07/01/2014 19.04 19.21 19.04 19.21 1,249
06/30/2014 19.46 19.52 18.4 19.52 8,020
06/27/2014 19.5 19.5 19.5 19.5 419
06/26/2014 19.01 19.75 19.01 19.29 2,554
06/25/2014 19.43 19.66 17.03 18.85 10,460
06/24/2014 19.76 19.76 19.68 19.71 1,205
06/23/2014 19.25 19.47 19.05 19.47 7,329
06/20/2014 18.45 18.46 18.45 18.46 336
06/19/2014 18.54 19 17.25 18.4593 11,249
06/18/2014 18.22 18.22 18.22 18.22 168
06/17/2014 18.27 18.27 18.2 18.2 579
06/16/2014 18.06 18.06 18.06 18.06 00
06/13/2014 18.06 18.06 18.06 18.06 00
06/12/2014 18.09 18.09 18.06 18.06 2,455
06/11/2014 18.25 18.25 18.25 18.25 104
06/10/2014 18.15 18.1701 18.02 18.0768 1,834
06/09/2014 18.5 18.5 18.03 18.4 2,046
06/06/2014 17.97 17.97 17.97 17.97 285
06/05/2014 17.89 17.971 17.88 17.971 1,221
06/04/2014 18.4 18.4 18.08 18.1 2,021
06/03/2014 18.48 18.48 18.48 18.48 445
06/02/2014 17.94 18.82 17.94 18.468 3,420
05/30/2014 18.79 18.79 18.02 18.02 952
05/29/2014 18.22 18.22 18.1301 18.15 3,587
05/28/2014 18.19 18.99 18.07 18.99 3,010
05/27/2014 18.15 18.15 18.07 18.07 571
05/23/2014 18.45 18.45 18.45 18.45 00
05/22/2014 17.92 18.53 17.92 18.45 406
05/21/2014 17.8 18.33 17.1 18.1 2,640
05/20/2014 18.41 18.48 18.28 18.3131 2,183
05/19/2014 18.37 18.51 18.37 18.51 2,512
05/16/2014 18.114 18.17 18.085 18.17 1,043
05/15/2014 18.55 18.55 18.02 18.17 1,191
05/14/2014 18.34 18.35 17.77 18.13 2,024
05/13/2014 17.97 18.11 17.63 18.03 3,823
05/12/2014 17.95 18.11 17.82 17.98 10,641
05/09/2014 18.6 18.756 18.36 18.68 774
05/08/2014 18.51 18.99 18.48 18.7 2,846
05/07/2014 18.44 18.82 18.36 18.36 4,994
05/06/2014 17.8 18.713 17.4101 18.44 2,069
05/05/2014 17.79 17.79 17.79 17.79 00
05/02/2014 17.79 17.79 17.79 17.79 00
05/01/2014 17.69 17.79 17.69 17.79 238
04/30/2014 17.45 17.46 17.35 17.35 2,602
04/29/2014 17.4599 17.4599 17.4599 17.4599 223
04/28/2014 17.38 18.07 17.271 17.99 767
04/25/2014 16.8 18.17 16.8 17.58 1,925
04/24/2014 17.51 17.51 17.5 17.5 1,132
04/23/2014 17.62 17.62 16.821 17.2 4,588
04/22/2014 17.5 17.8 17.43 17.8 4,589
04/21/2014 17.25 18.4 17.25 17.7452 1,094
04/17/2014 18.5 18.5 17.0001 17.1001 910
04/16/2014 18.2 18.362 17.76 17.76 460
04/15/2014 17.5 17.5 17.2501 17.5 3,068
04/14/2014 16.801 16.801 16.801 16.801 00
04/11/2014 17.27 17.31 16.76 16.801 8,487
04/10/2014 17.33 17.9431 17.27 17.3 4,909
04/09/2014 17.08 17.7 17.05 17.2 6,992
04/08/2014 16.85 17.18 16.85 16.9 1,726
04/07/2014 16.8 17.0299 16.7 16.7 2,597
04/04/2014 17.41 17.6838 16.7501 17.499 10,404
04/03/2014 17.26 17.48 16.704 17.46 3,137
04/02/2014 17.43 17.5 16.9701 16.9701 3,800
04/01/2014 16.695 17.59 16.695 17.59 1,333
03/31/2014 16.2 17 16.2 16.5 5,885
03/28/2014 16.25 16.25 15.5 16.25 1,699
03/27/2014 15.93 15.99 15.51 15.99 3,619
03/26/2014 15.75 16.21 15.32 15.81 4,011
03/25/2014 15.38 15.6 15.38 15.45 1,362
03/24/2014 14.96 15.24 14.79 14.83 5,686
03/21/2014 14.57 14.57 14.57 14.57 00
03/20/2014 14.57 14.57 14.57 14.57 00
03/19/2014 14.48 14.57 14.47 14.57 1,478
03/18/2014 14.19 14.64 14.19 14.64 1,357
03/17/2014 14.49 14.67 14.49 14.67 1,864
03/14/2014 14.2 14.61 14.2 14.61 3,067
03/13/2014 14.46 14.46 14.46 14.46 100
03/12/2014 14.1 14.66 14.1 14.561 1,218
03/11/2014 14.31 14.67 14.001 14.67 5,229
03/10/2014 14.03 14.03 13.65 13.68 5,679
03/07/2014 14.98 14.98 14.98 14.98 499
03/06/2014 14.57 15 14.1 15 1,100
03/05/2014 14.89 15.57 14.89 15.3299 3,346
03/04/2014 14.72 14.72 14.72 14.72 210
03/03/2014 14.56 15.0199 14.56 14.7198 1,018
02/28/2014 14.5 15.1999 14.5 14.66 1,519
02/27/2014 14.06 14.06 14.011 14.011 1,137
02/26/2014 14.79 14.79 14.231 14.4861 3,698
02/25/2014 14.93 15.65 14.4434 14.94 4,319
02/24/2014 15.12 15.12 15.12 15.12 321
02/21/2014 15.07 15.27 15.07 15.25 2,128
02/20/2014 15.08 15.76 14.71 15.549 4,933
02/19/2014 14.2101 15.179 14.2101 14.34 3,402
02/18/2014 13.95 13.95 13.63 13.81 1,858
02/14/2014 14.389 14.389 13.9601 13.9601 840
02/13/2014 13.955 14.22 13.16 14.22 4,086
02/12/2014 13.82 13.86 13.652 13.652 901
02/11/2014 14.01 14.35 14.01 14.3475 2,090
02/10/2014 13.6 13.6 13.1625 13.1625 1,528
02/07/2014 13.852 13.852 13.72 13.72 1,910
02/06/2014 13.59 13.59 13.2642 13.2642 790
02/05/2014 13.7 13.75 13.6763 13.6763 728
02/04/2014 13.79 13.79 13.31 13.64 1,786
02/03/2014 13.3299 13.3299 13.3299 13.3299 00
01/31/2014 13.3299 13.3299 13.3299 13.3299 00
01/30/2014 13.3 13.33 13.2 13.3299 1,098
01/29/2014 12.96 13.1199 12.96 13.1199 1,067
01/28/2014 12.96 13.43 12.96 13.01 4,763
01/27/2014 12.59 12.8667 12.5501 12.758 1,872
01/24/2014 13.465 13.854 13.1 13.11 5,503
01/23/2014 13.66 13.67 13.5001 13.54 1,937
01/22/2014 13.55 14 13.4501 13.5701 10,266
01/21/2014 13.97 14.42 13.5201 13.76 9,742
01/17/2014 15.21 15.3 14.6201 14.72 5,796
01/16/2014 15.04 15.3 14.94 15 21,095
01/15/2014 16.12 16.3 15 16.3 12,084
01/14/2014 17.2 17.268 16.7237 16.85 2,656
01/13/2014 16.899 17 16.35 16.45 1,685
01/10/2014 16.87 16.87 16.22 16.555 6,533
01/09/2014 16.44 16.469 16 16.0501 4,263
01/08/2014 16.85 17.25 16.63 16.77 4,676
01/07/2014 17 17.3492 16.8601 17.32 2,330
01/06/2014 17 17 16.5135 16.89 1,165
01/03/2014 16.6601 16.74 16.6601 16.74 952
01/02/2014 16.83 17.12 16.83 16.9501 3,075
12/31/2013 17.2 17.5 16.9015 17.5 4,926
12/30/2013 16.56 17.28 16.56 17.102 2,987
12/27/2013 17.75 18.3554 16.35 17.672 8,716
12/26/2013 17.8 17.8 17.4601 17.5 6,845
12/24/2013 18.47 18.47 17.93 18.11 2,825
12/23/2013 18.9572 19.03 18.631 19.01 3,462
12/20/2013 18.76 19.2284 18.7 19.1393 2,477
12/19/2013 18.29 18.8999 17.8429 18.78 13,510
12/18/2013 18.04 18.13 17.89 18.1 20,044
12/17/2013 18.53 18.6 17.75 18.05 4,390
12/16/2013 18.72 20.08 18.5401 19.23 6,064
12/13/2013 19 19.1399 19 19.1399 650
12/12/2013 19.05 19.05 18.31 18.441 4,410
12/11/2013 18.8 19.39 18.8 19.25 5,809
12/10/2013 18.64 18.79 18.47 18.75 1,234
12/09/2013 19.24 19.24 18.29 18.69 4,485
12/06/2013 18.8 19.26 18.732 19 2,225
12/05/2013 18.18 19 18.08 18.32 3,450
12/04/2013 17.865 18.42 17.865 18.2 13,345
12/03/2013 17.77 19 17.45 18.03 28,781
12/02/2013 18.1 18.78 17.871 18.4 6,238
11/29/2013 17.16 17.16 17.16 17.16 506
11/27/2013 17.24 17.4059 17.16 17.16 6,955
11/26/2013 17.09 17.99 17 17.8899 4,705
11/25/2013 18.58 19.8299 18.01 18.3 12,887
11/22/2013 19.3899 19.39 18.52 18.5778 8,406
11/21/2013 18.68 19.6399 18.55 18.916 2,695
11/20/2013 19.63 20.07 19.021 19.6 6,783
11/19/2013 19.68 20.47 19.08 19.99 3,730
11/18/2013 20.16 20.73 19.71 20.1 10,874
11/15/2013 19.46 19.6 19.32 19.6 5,831
11/14/2013 18.95 19.5 18.02 19.25 26,444
11/13/2013 19.15 20.483 19.15 20.06 6,469
11/12/2013 18.85 19.4 18.36 18.36 3,131
11/11/2013 19.9 19.91 19.4 19.46 11,934
11/08/2013 20.94 21.0881 20.94 21.0881 2,414
11/07/2013 20.88 21.22 20.88 20.96 1,389
11/06/2013 21.11 21.42 20.89 20.936 4,102
11/05/2013 20.24 20.3 19.68 20.25 2,330
11/04/2013 19.11 19.44 18.85 19.29 1,508
11/01/2013 18.45 18.45 18.23 18.23 600
10/31/2013 16.59 18.379 16.2301 18.3 14,654
10/30/2013 17.37 18.23 16.691 16.96 12,696
10/29/2013 18.4 18.7999 18.1664 18.42 3,381
10/28/2013 18.55 19.109 18.3 18.45 13,674
10/25/2013 19.7 20.59 19.6001 19.98 19,606
10/24/2013 18.41 19.69 18.41 19.59 9,561
10/23/2013 18.41 18.97 18.05 18.94 22,721
10/22/2013 22.63 22.68 22.1801 22.3 4,592
10/21/2013 22.51 22.97 22.25 22.7 5,553
10/18/2013 23.46 23.46 22.5176 22.85 7,875
10/17/2013 21.99 23.15 21.71 22.989 12,936
10/16/2013 21.39 21.39 20.3401 21 10,473
10/15/2013 20 20.02 19.52 19.98 14,541
10/14/2013 19 19.25 19 19.25 3,138
10/11/2013 18.61 18.97 18.61 18.7 1,500
10/10/2013 18.01 18.1801 18.01 18.1801 1,558
10/09/2013 18.11 18.11 17.23 17.56 4,396
10/08/2013 18.07 18.66 17.71 18.48 5,788
10/07/2013 18.46 18.46 17.45 17.75 37,126
10/04/2013 18.46 18.46 17.71 18.31 8,729
10/03/2013 18.19 18.82 17.73 18.12 6,076
10/02/2013 19.14 19.46 18.3 19.18 4,826
10/01/2013 19.41 19.9 19.33 19.63 5,597
09/30/2013 18.44 19.6 18.02 18.87 11,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?