Quantcast

B Communications Ltd Historical Stock Prices

BCOM 
$10.1696
*  
unch
unch
Get BCOM Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading BCOM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BCOM After Hours
 
 
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 24-JUN-2018 TO 24-SEP-2018

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 10.37 N/A N/A 10.1696 0
09/24/2018 10.4 10.4 10.14 10.1696 1,706
09/21/2018 10.3593 10.3593 10.3593 10.3593 103
09/20/2018 10.13 10.94 10.13 10.5 1,820
09/19/2018 9.63 9.6835 9.6 9.6827 3,493
09/18/2018 9.519 9.6338 9.519 9.6338 1,097
09/17/2018 9.71 9.8 9.71 9.75 655
09/14/2018 9.14 9.14 9.14 9.14 00
09/13/2018 8.92 9.14 8.84 9.14 453
09/12/2018 9.2 9.2 9.01 9.01 731
09/11/2018 9.42 9.7225 9.42 9.7225 414
09/10/2018 9.6245 9.6245 9.6245 9.6245 00
09/07/2018 9.6245 9.6245 9.6245 9.6245 00
09/06/2018 9.6245 9.6245 9.6245 9.6245 634
09/05/2018 9.69 9.75 9.4 9.4 1,401
09/04/2018 9.59 9.82 9.3984 9.82 3,210
08/31/2018 9.89 10.95 9.061 10.26 2,643
08/30/2018 10.24 10.26 9.96 10.0773 7,178
08/29/2018 9.88 10.29 9.88 10.24 625
08/28/2018 9.9208 9.9208 9.64 9.88 9,313
08/27/2018 10.05 10.5284 10.03 10.0701 7,360
08/24/2018 9.2417 9.9 9.2417 9.81 8,783
08/23/2018 9.25 9.8699 9.09 9.5 17,261
08/22/2018 7.8301 8 7.8301 8 1,678
08/21/2018 7.42 8.1199 7.42 7.6001 5,129
08/20/2018 6.87 7.013 6.87 7.013 1,314
08/17/2018 6.27 6.5236 6.27 6.5236 646
08/16/2018 6.64 6.64 6.64 6.64 00
08/15/2018 6.64 6.64 6.64 6.64 206
08/14/2018 6.77 6.77 6.5397 6.5397 385
08/13/2018 6.58 6.58 6.3427 6.3427 3,594
08/10/2018 6.98 6.98 6.98 6.98 00
08/09/2018 6.98 6.98 6.98 6.98 130
08/08/2018 6.9 6.95 6.9 6.95 4,297
08/07/2018 7.09 7.09 7.09 7.09 00
08/06/2018 6.95 7.09 6.95 7.09 3,397
08/03/2018 7.0751 7.1187 7.0751 7.0825 784
08/02/2018 7.34 7.34 7.34 7.34 2,029
08/01/2018 7.35 7.35 7.12 7.12 4,371
07/31/2018 7.6089 7.8649 7.6089 7.8649 2,516
07/30/2018 7.53 7.96 7.4267 7.5 8,601
07/27/2018 7.9808 7.9808 7.9808 7.9808 00
07/26/2018 7.9808 7.9808 7.9808 7.9808 202
07/25/2018 8.01 8.01 8.01 8.01 00
07/24/2018 8.01 8.01 8.01 8.01 575
07/23/2018 7.89 8.17 7.8 8.17 2,676
07/20/2018 8.15 8.15 8.15 8.15 00
07/19/2018 8.15 8.15 8.15 8.15 1,654
07/18/2018 7.99 7.99 7.99 7.99 209
07/17/2018 7.6 7.61 7.6 7.61 644
07/16/2018 7.77 7.83 7.73 7.8 669
07/13/2018 7.7299 7.9973 7.7299 7.9973 782
07/12/2018 7.5701 7.5701 7.5701 7.5701 369
07/11/2018 7.94 8.088 7.9 8.088 553
07/10/2018 8.26 8.26 8 8.1 7,245
07/09/2018 8.8 8.8 8.51 8.6 3,384
07/06/2018 8.99 9.1473 8.99 8.99 3,162
07/05/2018 8.84 9.16 8.84 9.15 3,161
07/03/2018 8.96 9.0531 8.9501 8.9501 577
07/02/2018 9.2 9.2 9.1 9.1053 1,638
06/29/2018 9.8191 9.8191 9.2999 9.3699 2,412
06/28/2018 9.25 9.25 9.25 9.25 00
06/27/2018 9.25 9.25 9.25 9.25 326
06/26/2018 9.15 9.15 9.15 9.15 173
06/25/2018 9.25 9.4 9.0301 9.39 3,834
*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?

Smart Portfolio