Quantcast

B Communications Ltd Historical Stock Prices

BCOM 
$5.238
*  
unch
unch
Get BCOM Alerts
*Delayed - data as of Jan. 17, 2019 13:47 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
13:47 5.02 N/A N/A 5.238 0
01/16/2019 5.02 5.238 5.02 5.238 856
01/15/2019 5.3 5.3 5.08 5.08 2,225
01/14/2019 5.26 5.2966 5.15 5.23 3,842
01/11/2019 5.7 5.9 5.57 5.57 8,395
01/10/2019 6.58 6.58 6.58 6.58 00
01/09/2019 6.58 6.58 6.58 6.58 00
01/08/2019 6.58 6.58 6.58 6.58 112
01/07/2019 6.8 6.82 6.8 6.82 304
01/04/2019 5.9 5.9 5.9 5.9 484
01/03/2019 5.9312 5.9312 5.9312 5.9312 00
01/02/2019 5.9312 5.9312 5.9312 5.9312 00
12/31/2018 5.89 5.9312 5.89 5.9312 957
12/28/2018 6.03 6.15 6 6.15 3,530
12/27/2018 5.7668 5.9912 5.76 5.9912 637
12/26/2018 5.92 6.29 5.7101 5.8271 3,960
12/24/2018 5.6 5.6 4.64 5.15 6,351
12/21/2018 5.58 5.58 5.58 5.58 177
12/20/2018 5.93 5.93 5.54 5.72 4,856
12/19/2018 6.2 6.5 6.2 6.4199 1,083
12/18/2018 6.84 6.85 6.6696 6.85 380
12/17/2018 7.18 7.18 7 7 1,414
12/14/2018 7.95 7.95 7.5878 7.94 2,503
12/13/2018 8.0868 8.0868 7.6732 7.6732 730
12/12/2018 7.9365 7.94 7.9365 7.94 569
12/11/2018 7.4 7.4 7.4 7.4 00
12/10/2018 7.78 7.8 7.24 7.4 8,512
12/07/2018 7.5 7.5 7.2973 7.3 1,834
12/06/2018 7.24 7.26 7.24 7.26 285
12/04/2018 7.97 7.97 7.97 7.97 154
12/03/2018 8.44 8.44 8.44 8.44 340
11/30/2018 9.035 9.035 9.035 9.035 00
11/29/2018 9.035 9.035 9.035 9.035 148
11/28/2018 9.16 9.16 9.1225 9.1225 737
11/27/2018 9.18 9.18 9.18 9.18 00
11/26/2018 8.95 9.18 8.95 9.18 377
11/23/2018 9.48 9.48 9.21 9.23 1,115
11/21/2018 9.81 9.84 9.81 9.84 786
11/20/2018 9.96 9.96 9.648 9.7 1,583
11/19/2018 10.96 11.13 10.94 11.06 2,557
11/16/2018 10.3 10.3 10.3 10.3 00
11/15/2018 10.38 10.38 10.3 10.3 736
11/14/2018 10.4 10.4 10.4 10.4 219
11/13/2018 10.52 10.55 10.52 10.55 525
11/12/2018 10.61 10.9304 10.1505 10.1505 6,834
11/09/2018 10.09 10.155 10.09 10.11 3,110
11/08/2018 9.25 9.25 9.25 9.25 00
11/07/2018 9.25 9.25 9.25 9.25 00
11/06/2018 9.25 9.25 9.25 9.25 00
11/05/2018 9.57 9.57 9.25 9.25 995
11/02/2018 9.753 9.753 9.753 9.753 447
11/01/2018 9.53 9.5923 9.51 9.5923 3,040
10/31/2018 9.02 9.02 9.02 9.02 116
10/30/2018 9.9319 9.9319 8.95 8.95 294
10/29/2018 9.05 9.35 9.05 9.05 642
10/26/2018 8.38 8.38 8.38 8.38 00
10/25/2018 8.5499 8.61 8.3601 8.38 8,022
10/24/2018 8.47 8.47 8.46 8.46 241
10/23/2018 8.269 8.269 8.269 8.269 300
10/22/2018 9 9 9 9 101
10/19/2018 9.047 9.047 9.047 9.047 361
10/18/2018 8.82 8.82 8.82 8.82 00
10/17/2018 8.74 8.99 8.74 8.82 820
10/16/2018 9 9 9 9 334
*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