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 (%)
Nov 30, 2015 10.29 11.00 10.27 10.75 3,853 +0.76(+7.61%)
Nov 27, 2015 10.12 10.50 9.990 9.990 1,476 -0.03(-0.30%)
Nov 25, 2015 10.02 10.02 10.02 0 -0.28(-2.72%)
Nov 24, 2015 10.70 10.70 9.960 10.30 39,537 -0.32(-3.01%)
Nov 23, 2015 10.80 10.62 5,701 +0.01(+0.09%)
Nov 20, 2015 10.79 10.98 10.61 10.61 7,341 -0.26(-2.39%)
Nov 19, 2015 10.99 11.14 10.60 10.87 6,983 +0.10(+0.93%)
Nov 18, 2015 11.14 11.14 10.70 10.77 6,445 -0.23(-2.09%)
Nov 17, 2015 10.80 11.00 10.50 11.00 6,731 +0.40(+3.77%)
Nov 16, 2015 10.31 10.85 10.31 10.60 2,504 +0.44(+4.33%)
Nov 13, 2015 10.15 10.64 10.15 10.16 6,434 -0.49(-4.60%)
Nov 12, 2015 10.18 10.65 10.16 10.65 7,470 -0.11(-1.02%)
Nov 11, 2015 10.62 10.90 10.39 10.76 10,518 +0.41(+4.01%)
Nov 10, 2015 10.12 10.67 10.12 10.35 43,061 +0.01(+0.05%)
Nov 09, 2015 10.16 10.61 10.15 10.34 2,738 +0.00(+0.00%)
Nov 06, 2015 10.16 10.70 10.16 10.34 7,233 -0.06(-0.58%)
Nov 05, 2015 10.65 10.65 10.40 10.40 2,300 +0.23(+2.26%)
Nov 04, 2015 10.06 10.35 10.06 10.17 28,062 -0.36(-3.42%)
Nov 03, 2015 10.65 10.75 10.52 10.53 51,846 -0.33(-3.04%)
Nov 02, 2015 10.65 11.30 10.65 10.86 3,734 -0.14(-1.27%)
Oct 30, 2015 10.28 11.00 10.28 11.00 5,985 +0.12(+1.10%)
Oct 29, 2015 10.60 10.88 10.59 10.88 2,991 +0.08(+0.74%)
Oct 28, 2015 10.50 11.03 10.29 10.80 7,182 +0.30(+2.86%)
Oct 27, 2015 10.80 10.80 10.11 10.50 6,299 -0.30(-2.78%)
Oct 26, 2015 10.80 10.80 10.46 10.80 3,756 +0.39(+3.75%)
Oct 23, 2015 10.75 10.75 10.40 10.41 2,266 +0.01(+0.10%)
Oct 22, 2015 10.70 10.70 10.40 10.40 3,947 -0.30(-2.80%)
Oct 21, 2015 10.02 10.70 10.02 10.70 4,694 +0.45(+4.39%)
Oct 20, 2015 10.24 10.47 10.24 10.25 5,311 -0.14(-1.35%)
Oct 19, 2015 10.15 10.40 10.15 10.39 5,490 +0.24(+2.36%)
Oct 16, 2015 10.18 10.18 9.850 10.15 3,906 +0.15(+1.50%)
Oct 15, 2015 9.950 10.18 9.950 10.00 6,290 -0.04(-0.40%)
Oct 14, 2015 9.720 10.04 9.720 10.04 14,181 +0.79(+8.54%)
Oct 13, 2015 9.200 9.650 9.200 9.250 94,978 -0.58(-5.90%)
Oct 12, 2015 9.780 9.830 9.660 9.830 5,429 -0.05(-0.51%)
Oct 09, 2015 10.15 10.15 9.810 9.880 9,957 -0.11(-1.10%)
Oct 08, 2015 10.10 10.10 9.700 9.990 65,729 -0.06(-0.60%)
Oct 07, 2015 10.08 10.45 9.820 10.05 28,941 +0.40(+4.15%)
Oct 06, 2015 9.850 9.850 9.630 9.650 16,151 -0.06(-0.62%)
Oct 05, 2015 9.585 9.750 9.420 9.710 8,406 +0.16(+1.68%)
Oct 02, 2015 9.290 9.650 9.220 9.550 15,034 +0.23(+2.47%)
Oct 01, 2015 9.460 9.460 9.220 9.320 289,659 -0.29(-3.02%)
Sep 30, 2015 9.800 9.800 9.370 9.610 113,836 +0.20(+2.13%)
Sep 29, 2015 9.410 9.750 9.410 9.410 4,951 -0.43(-4.37%)
Sep 28, 2015 9.750 9.860 9.700 9.840 9,714 -0.02(-0.20%)
Sep 25, 2015 9.570 9.900 9.570 9.860 6,710 +0.07(+0.72%)
Sep 24, 2015 9.780 10.00 9.680 9.790 45,059 -0.18(-1.81%)
Sep 23, 2015 10.03 10.19 9.870 9.970 7,173 -0.03(-0.30%)
Sep 22, 2015 10.07 10.20 9.900 10.00 19,689 -0.18(-1.77%)
Sep 21, 2015 10.01 10.18 9.948 10.18 223,032 +0.29(+2.93%)
Sep 18, 2015 10.00 10.00 9.750 9.890 79,707 -0.25(-2.47%)
Sep 17, 2015 9.925 10.14 9.860 10.14 11,852 -0.01(-0.10%)
Sep 16, 2015 9.955 10.15 9.910 10.15 6,824 +0.23(+2.34%)
Sep 15, 2015 9.990 9.990 9.800 9.918 31,187 -0.07(-0.72%)
Sep 14, 2015 9.660 9.990 9.620 9.990 16,031 +0.20(+2.04%)
Sep 11, 2015 9.780 9.890 9.700 9.790 10,630 +0.04(+0.41%)
Sep 10, 2015 9.560 9.940 9.560 9.750 29,637 +0.11(+1.14%)
Sep 09, 2015 9.730 9.820 9.560 9.640 7,066 -0.14(-1.43%)
Sep 08, 2015 9.740 9.830 9.650 9.780 8,173 +0.28(+2.95%)
Sep 04, 2015 9.500 9.500 9.500 0 -0.05(-0.52%)
Sep 03, 2015 9.480 9.570 9.455 9.550 292,220 +0.00(+0.00%)
Sep 02, 2015 9.440 9.560 9.335 9.550 396,010 +0.24(+2.58%)
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.