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 (%)
Oct 31, 2018 5.760 5.760 5.450 5.450 407 +0.05(+0.93%)
Oct 30, 2018 5.400 5.600 5.400 5.400 1,300 -0.07(-1.28%)
Oct 29, 2018 5.570 5.570 5.470 5.470 1,435 +0.05(+1.02%)
Oct 26, 2018 5.415 5.415 5.415 5.415 800 +0.15(+2.75%)
Oct 25, 2018 5.270 5.470 5.270 5.270 3,079 -0.10(-1.77%)
Oct 24, 2018 5.460 5.460 5.270 5.365 1,495 +0.10(+1.80%)
Oct 23, 2018 5.270 5.380 5.270 5.270 2,284 -0.22(-3.96%)
Oct 22, 2018 5.470 5.540 5.470 5.487 1,585 +0.02(+0.32%)
Oct 19, 2018 5.590 5.590 5.470 5.470 1,700 -0.02(-0.32%)
Oct 18, 2018 5.470 5.522 5.470 5.487 1,058 +0.01(+0.14%)
Oct 17, 2018 5.590 5.590 5.480 5.480 2,095 +0.01(+0.18%)
Oct 16, 2018 5.470 5.730 5.470 5.470 1,657 +0.00(+0.00%)
Oct 15, 2018 5.510 5.510 5.470 5.470 730 -0.11(-1.97%)
Oct 12, 2018 5.580 5.690 5.470 5.580 3,400 -0.03(-0.53%)
Oct 11, 2018 5.470 5.610 5.470 5.610 10,637 +0.14(+2.56%)
Oct 10, 2018 5.490 5.800 5.470 5.470 1,754 -0.19(-3.36%)
Oct 09, 2018 5.500 5.660 5.500 5.660 3,992 -0.09(-1.52%)
Oct 08, 2018 5.702 5.747 5.680 5.747 899 +0.21(+3.75%)
Oct 05, 2018 5.540 5.540 5.540 5.540 700 -0.02(-0.36%)
Oct 04, 2018 5.600 5.600 5.560 5.560 1,314 -0.03(-0.54%)
Oct 03, 2018 5.590 5.590 5.590 5.590 150 -0.26(-4.44%)
Oct 02, 2018 5.570 5.910 5.520 5.850 9,001 +0.01(+0.17%)
Oct 01, 2018 5.530 5.840 5.530 5.840 2,307 -0.05(-0.85%)
Sep 28, 2018 5.550 5.890 5.550 5.890 1,100 +0.11(+1.90%)
Sep 27, 2018 5.780 5.780 5.780 5.780 292 -0.33(-5.40%)
Sep 26, 2018 5.770 6.110 5.760 6.110 1,311 +0.00(+0.03%)
Sep 25, 2018 6.310 6.320 6.108 6.108 2,703 +0.02(+0.30%)
Sep 24, 2018 6.090 6.090 6.090 6.090 322 -0.04(-0.57%)
Sep 21, 2018 6.125 6.195 6.090 6.125 1,900 -0.05(-0.81%)
Sep 20, 2018 6.220 6.220 6.175 6.175 932 +0.08(+1.23%)
Sep 19, 2018 6.100 6.100 6.100 6.100 114 +0.08(+1.41%)
Sep 18, 2018 5.930 6.060 5.930 6.015 3,695 +0.09(+1.60%)
Sep 17, 2018 6.100 6.100 5.920 5.920 1,511 +0.10(+1.72%)
Sep 14, 2018 5.680 5.820 5.680 5.820 4,000 +0.12(+2.19%)
Sep 13, 2018 5.620 5.810 5.580 5.695 2,193 +0.07(+1.15%)
Sep 12, 2018 5.680 5.900 5.630 5.630 1,135 -0.05(-0.88%)
Sep 11, 2018 5.700 5.760 5.680 5.680 1,426 -0.06(-1.05%)
Sep 10, 2018 5.610 5.870 5.610 5.740 6,705 +0.03(+0.53%)
Sep 07, 2018 5.610 5.710 5.610 5.710 2,200 -0.08(-1.38%)
Sep 06, 2018 5.675 5.790 5.598 5.790 9,501 +0.12(+2.12%)
Sep 05, 2018 5.900 5.900 5.550 5.670 1,829 -0.10(-1.73%)
Sep 04, 2018 5.780 5.780 5.580 5.770 6,300 -0.05(-0.86%)
Aug 31, 2018 5.820 5.820 5.820 0 -0.05(-0.85%)
Aug 30, 2018 5.870 5.870 5.870 5.870 469 -0.04(-0.68%)
Aug 29, 2018 5.910 5.910 5.910 5.910 1,536 -0.03(-0.51%)
Aug 28, 2018 5.990 6.240 5.940 5.940 4,498 -0.38(-6.01%)
Aug 27, 2018 6.010 6.320 6.010 6.320 3,522 +0.38(+6.40%)
Aug 24, 2018 5.950 5.980 5.770 5.940 2,800 +0.03(+0.58%)
Aug 23, 2018 5.820 5.970 5.770 5.906 6,608 +0.41(+7.38%)
Aug 22, 2018 5.440 5.500 5.440 5.500 4,445 +0.23(+4.36%)
Aug 21, 2018 5.390 5.470 5.270 5.270 1,647 +0.14(+2.73%)
Aug 20, 2018 5.220 5.220 5.130 5.130 1,574 -0.00(-0.10%)
Aug 17, 2018 5.050 5.135 5.010 5.135 500 +0.02(+0.49%)
Aug 16, 2018 5.050 5.110 5.050 5.110 1,463 +0.19(+3.86%)
Aug 15, 2018 5.093 5.125 4.920 4.920 3,443 -0.02(-0.40%)
Aug 14, 2018 4.890 5.016 4.840 4.940 1,257 -0.11(-2.18%)
Aug 13, 2018 4.870 5.180 4.870 5.050 2,527 +0.18(+3.70%)
Aug 10, 2018 4.940 4.940 4.870 4.870 4,400 -0.08(-1.62%)
Aug 09, 2018 4.910 4.982 4.910 4.950 12,129 -0.06(-1.30%)
Aug 08, 2018 4.990 5.060 4.980 5.015 8,421 -0.00(-0.10%)
Aug 07, 2018 5.048 5.120 5.010 5.020 8,443 -0.24(-4.56%)
Aug 06, 2018 5.030 5.260 5.030 5.260 1,719 +0.23(+4.68%)
Aug 03, 2018 5.020 5.040 5.000 5.025 5,300 -0.01(-0.30%)
Aug 02, 2018 5.040 5.040 5.040 5.040 250 +0.00(+0.00%)
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.