B Communications Ltd. Historical Stock Prices

BCOM 
$16.3177
*  
unch
unch
Get BCOM Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
16:00  16.37 N/A N/A  16.3177 0
03/27/2015 16.3177 16.3177 16.3177 16.3177 00
03/26/2015 17.06 17.06 16.3177 16.3177 528
03/25/2015 16.8 17.46 16.76 16.9 820
03/24/2015 16.99 17.4594 16.61 16.62 2,855
03/23/2015 15.6 15.6 15.6 15.6 00
03/20/2015 15.55 15.6 15.55 15.6 415
03/19/2015 16.09 16.1 15.07 15.07 1,199
03/18/2015 15 15.0701 14.4801 15.07 2,934
03/17/2015 14.9997 14.9997 14.9997 14.9997 00
03/16/2015 16.2 17.49 14.99 14.9997 2,012
03/13/2015 15.56 15.56 15.56 15.56 00
03/12/2015 15.56 15.56 15.56 15.56 00
03/11/2015 15.56 15.56 15.56 15.56 350
03/10/2015 15 15.19 14.53 15.19 493
03/09/2015 14.96 14.96 14.87 14.87 306
03/06/2015 14.5 14.5 14.5 14.5 150
03/05/2015 14.99 14.99 14.99 14.99 00
03/04/2015 14.75 14.99 14.75 14.99 580
03/03/2015 15.8 15.8 15.8 15.8 350
03/02/2015 15 15 15 15 00
02/27/2015 15 15 15 15 101
02/26/2015 14.58 14.58 14.58 14.58 00
02/25/2015 14.7 14.73 14.58 14.58 548
02/24/2015 15.7 16.5 15.5 15.7581 6,376
02/23/2015 16.095 16.095 16.095 16.095 265
02/20/2015 17.07 17.09 17.07 17.09 226
02/19/2015 16.26 16.26 15 15.74 2,025
02/18/2015 15.76 15.76 15.76 15.76 00
02/17/2015 15.76 15.76 15.76 15.76 00
02/13/2015 15.76 15.76 15.76 15.76 100
02/12/2015 15.76 15.76 15.76 15.76 00
02/11/2015 15.76 15.76 15.76 15.76 417
02/10/2015 15.22 15.22 15.22 15.22 240
02/09/2015 15.29 15.6 15.29 15.6 1,054
02/06/2015 16.45 16.45 16.4 16.4 682
02/05/2015 15.79 15.98 15.77 15.9754 1,865
02/04/2015 16.16 18.65 15.486 15.688 7,749
02/03/2015 15.71 16.8121 15.71 16.5 3,414
02/02/2015 14.34 14.45 13.3415 14.08 4,866
01/30/2015 13.6001 14.409 13.6001 14.409 740
01/29/2015 14.28 14.3501 14.05 14.35 1,843
01/28/2015 14.17 14.94 14.15 14.2 2,143
01/27/2015 13.8 14.23 13.56 14.15 7,591
01/26/2015 14.26 14.26 14.01 14.1 5,652
01/23/2015 14.41 14.41 14.41 14.41 00
01/22/2015 14.41 14.41 14.41 14.41 716
01/21/2015 14.45 14.45 14.35 14.35 1,228
01/20/2015 14.95 14.95 14.67 14.67 3,519
01/16/2015 15.99 15.99 15.99 15.99 00
01/15/2015 15.93 16.055 15.93 15.99 1,309
01/14/2015 15.77 15.77 15.77 15.77 00
01/13/2015 15.66 15.8 15.66 15.77 2,428
01/12/2015 16.45 16.45 15.57 15.6472 1,854
01/09/2015 16.04 16.1 15.65 15.65 2,350
01/08/2015 16.03 16.95 16.03 16.21 2,095
01/07/2015 15.35 16.6 15.35 15.7 17,463
01/06/2015 17.369 17.369 17.369 17.369 00
01/05/2015 16.63 17.44 15.81 17.369 3,588
01/02/2015 17.36 17.86 17.36 17.75 3,250
12/31/2014 17.9 17.9 17.75 17.75 3,215
12/30/2014 17.19 17.19 17.05 17.05 870
12/29/2014 17.64 17.85 17.35 17.55 2,781
12/26/2014 17.834 18.1 17.68 18.1 1,099
12/24/2014 18.18 18.18 18.18 18.18 185
12/23/2014 18.81 18.82 18.51 18.82 376
12/22/2014 19.34 19.48 18.75 18.823 2,869
12/19/2014 18.94 18.94 18.13 18.9001 975
12/18/2014 18.94 19 18.75 18.91 2,031
12/17/2014 18.89 18.98 18.16 18.8 1,755
12/16/2014 18.48 18.5 18.48 18.49 1,308
12/15/2014 19.853 19.853 19.853 19.853 00
12/12/2014 19.853 19.853 19.853 19.853 479
12/11/2014 18.6 18.6 18.6 18.6 00
12/10/2014 19.54 19.54 18.47 18.6 2,046
12/09/2014 20.17 20.762 19 19 4,700
12/08/2014 21.1 21.18 20.75 20.9 2,366
12/05/2014 20.41 20.41 20.41 20.41 00
12/04/2014 20.49 20.49 20.41 20.41 456
12/03/2014 19.52 19.88 19.52 19.7505 1,612
12/02/2014 19.14 19.14 19.14 19.14 00
12/01/2014 19.14 19.17 19.1 19.14 2,482
11/28/2014 19.21 19.21 19.12 19.12 1,253
11/26/2014 19.56 19.56 18.84 19.12 2,472
11/25/2014 18.8 20.4 18.65 20.4 6,824
11/24/2014 18.4 18.4 18.31 18.36 1,676
11/21/2014 18.95 18.95 18.417 18.417 1,435
11/20/2014 18.31 18.32 17.581 18.31 2,894
11/19/2014 17.77 18.94 17.77 17.87 9,990
11/18/2014 17.68 17.68 17.49 17.49 1,777
11/17/2014 19.12 19.12 17.81 17.97 6,234
11/14/2014 19.75 19.75 19.75 19.75 00
11/13/2014 19.77 19.78 19.75 19.75 1,326
11/12/2014 20 20 19.13 19.5 6,182
11/11/2014 19.94 20.8552 19.53 20.11 8,473
11/10/2014 20.59 20.94 19.528 20.94 10,769
11/07/2014 19.35 19.35 19.35 19.35 600
11/06/2014 19.8 19.813 19.3605 19.3605 4,083
11/05/2014 19.69 19.93 19.66 19.74 3,427
11/04/2014 20.34 20.39 19.85 19.95 4,495
11/03/2014 20.11 20.11 19.75 19.8 3,972
10/31/2014 20 20 19.3 19.4 2,762
10/30/2014 19.2 19.9895 19.2 19.89 5,706
10/29/2014 20.27 20.83 19.65 20.5682 8,988
10/28/2014 20.43 20.8757 20.43 20.8757 532
10/27/2014 20.48 20.64 20.47 20.64 809
10/24/2014 20.68 20.68 19.42 20.2 2,748
10/23/2014 20.38 20.61 19.84 20.61 6,367
10/22/2014 19.912 19.912 19.912 19.912 00
10/21/2014 19.912 19.912 19.912 19.912 00
10/20/2014 19.75 20.742 19.67 19.912 4,114
10/17/2014 20.15 20.3 20.15 20.215 1,346
10/16/2014 20.08 20.09 20.06 20.06 807
10/15/2014 19.45 20.09 19.41 19.41 2,732
10/14/2014 19.58 20.25 19.58 19.76 900
10/13/2014 20.22 20.3 19.96 19.96 3,500
10/10/2014 21.08 21.08 21.08 21.08 363
10/09/2014 20.8001 21.09 20.8001 21.09 439
10/08/2014 20.73 21.18 20.73 21.09 2,254
10/07/2014 21.4 21.4 19.28 20.75 6,349
10/06/2014 20.77 20.87 20.2 20.4946 4,504
10/03/2014 19.9 20.8 19.76 19.76 8,518
10/02/2014 19.79 20.08 19 20.08 5,113
10/01/2014 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
*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?