Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

5.500 UNCHANGED
Last Price Updated: 10:06 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.760 7.801 7.620 7.801 0 -0.03(-0.36%)
Jan 30, 2014 7.800 7.830 7.680 7.830 2,283 +0.20(+2.62%)
Jan 29, 2014 7.730 7.780 7.630 7.630 2,993 -0.24(-3.05%)
Jan 28, 2014 7.870 7.870 7.740 7.870 1,213 +0.16(+2.08%)
Jan 27, 2014 7.880 7.880 7.710 7.710 4,555 -0.06(-0.77%)
Jan 24, 2014 7.720 7.770 7.672 7.770 0 -0.15(-1.89%)
Jan 23, 2014 7.710 7.920 7.710 7.920 2,515 +0.02(+0.25%)
Jan 22, 2014 7.894 7.900 7.894 7.900 1,272 +0.06(+0.77%)
Jan 21, 2014 7.840 7.840 7.840 7.840 10,515 -0.11(-1.41%)
Jan 17, 2014 7.952 7.952 7.952 0 -0.03(-0.34%)
Jan 16, 2014 8.020 8.020 7.980 7.980 1,341 -0.37(-4.43%)
Jan 15, 2014 8.670 8.670 8.280 8.350 17,428 -0.32(-3.69%)
Jan 14, 2014 8.670 8.670 8.670 8.670 201 +0.26(+3.09%)
Jan 13, 2014 8.440 8.440 8.350 8.410 33,806 +0.08(+0.96%)
Jan 10, 2014 8.341 8.341 8.282 8.330 7,185 +0.21(+2.59%)
Jan 09, 2014 8.250 8.250 8.070 8.120 877 -0.43(-5.03%)
Jan 08, 2014 8.550 8.550 8.550 8.550 420 +0.05(+0.59%)
Jan 07, 2014 8.440 8.500 8.430 8.500 23,727 +0.09(+1.07%)
Jan 06, 2014 8.410 8.410 8.410 8.410 640 +0.07(+0.84%)
Jan 03, 2014 8.340 8.340 8.340 8.340 0 -0.05(-0.60%)
Jan 02, 2014 8.448 8.448 8.350 8.390 3,426 -0.36(-4.11%)
Dec 31, 2013 8.750 8.750 8.750 0 +0.24(+2.82%)
Dec 30, 2013 8.410 8.510 8.410 8.510 1,113 +0.07(+0.83%)
Dec 27, 2013 8.440 8.440 8.440 8.440 254 -0.24(-2.80%)
Dec 26, 2013 8.683 8.683 8.683 8.683 218 -0.12(-1.33%)
Dec 24, 2013 8.800 8.800 8.800 8.800 258 -0.07(-0.79%)
Dec 23, 2013 8.810 8.870 8.810 8.870 4,184 +0.31(+3.62%)
Dec 20, 2013 8.580 8.580 8.560 8.560 950 +0.00(+0.00%)
Dec 19, 2013 8.540 8.560 8.540 8.560 1,691 +0.02(+0.23%)
Dec 18, 2013 8.240 8.540 8.240 8.540 2,760 +0.13(+1.55%)
Dec 17, 2013 8.410 8.410 8.410 8.410 341 -0.18(-2.10%)
Dec 16, 2013 8.590 8.590 8.590 8.590 809 -0.16(-1.83%)
Dec 13, 2013 8.750 8.750 8.750 8.750 206 +0.05(+0.56%)
Dec 12, 2013 8.701 8.701 8.701 8.701 829 +0.12(+1.41%)
Dec 11, 2013 8.515 8.580 8.515 8.580 453 -0.08(-0.92%)
Dec 10, 2013 8.470 8.660 8.470 8.660 1,320 -0.09(-1.03%)
Dec 09, 2013 8.790 8.790 8.680 8.750 5,218 -0.21(-2.34%)
Dec 06, 2013 8.920 8.960 8.920 8.960 553 +0.02(+0.22%)
Dec 05, 2013 8.890 8.940 8.890 8.940 1,159 +0.19(+2.17%)
Dec 04, 2013 8.630 8.750 8.630 8.750 1,779 +0.13(+1.51%)
Dec 03, 2013 8.630 8.630 8.610 8.620 8,873 -0.09(-1.03%)
Dec 02, 2013 8.700 8.710 8.700 8.710 978 +0.29(+3.44%)
Nov 29, 2013 8.420 8.420 8.420 8.420 200 +0.12(+1.45%)
Nov 27, 2013 8.300 8.300 8.300 8.300 1,000 +0.17(+2.09%)
Nov 26, 2013 8.130 8.130 8.130 8.130 500 -0.28(-3.35%)
Nov 25, 2013 8.412 8.412 8.412 8.412 862 -0.20(-2.35%)
Nov 22, 2013 8.340 8.630 8.340 8.614 6,629 +0.16(+1.94%)
Nov 21, 2013 8.510 8.510 8.450 8.450 982 -0.67(-7.35%)
Nov 19, 2013 9.120 9.120 9.120 0 -0.11(-1.19%)
Nov 18, 2013 9.120 9.230 8.950 9.230 3,298 +0.58(+6.71%)
Nov 15, 2013 8.810 8.810 8.650 8.650 596 -0.16(-1.82%)
Nov 14, 2013 8.810 8.810 8.810 8.810 273 +0.29(+3.38%)
Nov 12, 2013 8.360 8.523 8.360 8.523 535 -0.59(-6.45%)
Nov 08, 2013 9.110 9.110 9.110 0 -0.03(-0.33%)
Nov 07, 2013 9.140 9.140 9.140 9.140 1,000 -0.21(-2.25%)
Nov 06, 2013 9.180 9.350 9.170 9.350 1,964 +0.32(+3.54%)
Nov 05, 2013 8.940 9.030 8.800 9.030 1,343 +0.14(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.