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 )

6.000 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 21, 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 (%)
Nov 26, 2014 8.710 8.710 8.710 0 -0.02(-0.29%)
Nov 25, 2014 8.560 8.735 8.560 8.735 1,875 +0.20(+2.28%)
Nov 24, 2014 8.533 8.540 8.320 8.540 1,694 +0.05(+0.60%)
Nov 21, 2014 8.240 8.500 8.240 8.489 1,396 +0.23(+2.77%)
Nov 20, 2014 8.432 8.450 8.260 8.260 1,232 +0.04(+0.43%)
Nov 19, 2014 8.150 8.225 8.130 8.225 3,943 +0.04(+0.43%)
Nov 18, 2014 8.036 8.190 8.036 8.190 1,534 +0.09(+1.11%)
Nov 17, 2014 8.130 8.130 8.090 8.100 16,277 -0.53(-6.14%)
Nov 13, 2014 8.630 8.630 8.630 0 +0.11(+1.29%)
Nov 12, 2014 8.520 8.520 8.520 8.520 1,675 -0.06(-0.70%)
Nov 11, 2014 8.580 8.580 8.580 8.580 371 -0.11(-1.27%)
Nov 10, 2014 8.690 8.690 8.690 8.690 162 -0.16(-1.81%)
Nov 07, 2014 8.850 8.850 8.850 8.850 494 +0.12(+1.37%)
Nov 06, 2014 8.735 8.735 8.730 8.730 1,284 +0.17(+1.99%)
Nov 05, 2014 8.725 8.760 8.560 8.560 1,745 -0.11(-1.27%)
Nov 04, 2014 8.960 8.960 8.670 8.670 1,576 +0.10(+1.17%)
Nov 03, 2014 8.840 8.840 8.570 8.570 3,586 +0.22(+2.63%)
Oct 31, 2014 8.640 8.690 8.342 8.350 192,311 -0.33(-3.80%)
Oct 30, 2014 8.680 8.680 8.680 8.680 272 +0.01(+0.12%)
Oct 29, 2014 8.730 8.730 8.654 8.670 1,012 -0.20(-2.25%)
Oct 28, 2014 8.770 8.870 8.764 8.870 16,063 +0.09(+1.03%)
Oct 27, 2014 8.860 9.060 8.770 8.780 1,243 -0.07(-0.79%)
Oct 24, 2014 8.850 8.850 8.850 8.850 481 +0.15(+1.72%)
Oct 23, 2014 8.800 9.050 8.700 8.700 3,357 -0.12(-1.36%)
Oct 22, 2014 9.020 9.020 8.820 8.820 694 -0.17(-1.89%)
Oct 21, 2014 8.880 9.000 8.830 8.990 1,449 +0.22(+2.51%)
Oct 20, 2014 8.690 8.790 8.690 8.770 18,541 +0.17(+1.98%)
Oct 17, 2014 8.700 8.900 8.550 8.600 13,533 +0.15(+1.78%)
Oct 16, 2014 8.800 8.800 8.420 8.450 85,550 -0.33(-3.76%)
Oct 15, 2014 8.750 8.870 8.750 8.780 6,653 +0.06(+0.69%)
Oct 14, 2014 8.752 8.752 8.720 8.720 511 -0.08(-0.91%)
Oct 13, 2014 8.690 8.800 8.690 8.800 7,173 +0.07(+0.80%)
Oct 10, 2014 8.780 8.780 8.730 8.730 4,865 -0.09(-1.02%)
Oct 09, 2014 9.030 9.030 8.750 8.820 2,239 -0.04(-0.45%)
Oct 08, 2014 8.740 8.860 8.740 8.860 780 +0.06(+0.68%)
Oct 07, 2014 8.800 8.800 8.800 8.800 296 -0.11(-1.21%)
Oct 06, 2014 8.940 8.940 8.840 8.908 1,622 +0.30(+3.46%)
Oct 03, 2014 8.610 8.610 8.610 8.610 300 +0.01(+0.12%)
Oct 02, 2014 8.600 8.600 8.600 8.600 1,007 -0.08(-0.92%)
Oct 01, 2014 8.720 8.720 8.680 8.680 355 -0.05(-0.53%)
Sep 30, 2014 8.590 8.970 8.580 8.726 4,955 +0.06(+0.65%)
Sep 29, 2014 8.670 8.670 8.670 8.670 227 -0.24(-2.69%)
Sep 26, 2014 9.020 9.020 8.910 8.910 1,209 -0.22(-2.41%)
Sep 25, 2014 9.360 9.360 8.910 9.130 2,829 -0.03(-0.33%)
Sep 24, 2014 9.390 9.390 8.930 9.160 1,103 -0.22(-2.35%)
Sep 23, 2014 9.190 9.380 9.020 9.380 2,694 +0.06(+0.64%)
Sep 22, 2014 9.340 9.340 9.320 9.320 577 +0.17(+1.86%)
Sep 19, 2014 8.730 9.210 8.730 9.150 1,054 +0.43(+4.93%)
Sep 17, 2014 8.720 8.720 8.720 13,920 -0.47(-5.11%)
Sep 16, 2014 8.764 9.190 8.764 9.190 10,715 -0.35(-3.65%)
Sep 15, 2014 9.260 9.538 9.260 9.538 781 -0.06(-0.65%)
Sep 12, 2014 9.630 9.630 9.600 9.600 2,444 -0.02(-0.21%)
Sep 11, 2014 9.620 9.620 9.620 9.620 930 -0.10(-1.03%)
Sep 10, 2014 9.612 9.720 9.612 9.720 5,933 +0.19(+1.99%)
Sep 09, 2014 9.530 9.530 9.530 9.530 365 -0.12(-1.24%)
Sep 08, 2014 9.700 9.700 9.650 9.650 6,763 -0.04(-0.41%)
Sep 05, 2014 9.690 9.690 9.664 9.690 2,474 +0.11(+1.15%)
Sep 04, 2014 9.640 9.700 9.580 9.580 1,157 -0.01(-0.10%)
Sep 03, 2014 9.590 9.590 9.590 9.590 20,342 +0.19(+2.02%)
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.