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 (%)
Mar 27, 2013 7.030 7.030 7.030 0 -0.06(-0.85%)
Mar 26, 2013 6.950 7.090 6.950 7.090 3,340 +0.21(+3.05%)
Mar 22, 2013 6.880 6.880 6.880 0 +0.03(+0.44%)
Mar 21, 2013 6.820 6.850 6.820 6.850 34,718 +0.06(+0.88%)
Mar 20, 2013 6.780 6.790 6.780 6.790 21,293 +0.05(+0.74%)
Mar 18, 2013 6.740 6.740 6.740 0 +0.15(+2.28%)
Mar 15, 2013 6.590 6.590 6.590 6.590 165 +0.24(+3.78%)
Mar 13, 2013 6.350 6.350 6.350 0 -0.04(-0.63%)
Mar 12, 2013 6.390 6.390 6.390 6.390 200 +0.13(+2.08%)
Mar 11, 2013 6.260 6.260 6.260 6.260 1,000 -0.26(-3.99%)
Mar 05, 2013 6.520 6.520 6.520 0 +0.10(+1.56%)
Mar 04, 2013 6.500 6.520 6.420 6.420 1,521 +0.00(+0.00%)
Mar 01, 2013 6.420 6.420 6.420 6.420 204 -0.07(-1.08%)
Feb 28, 2013 6.500 6.500 6.490 6.490 1,840 -0.04(-0.61%)
Feb 27, 2013 6.530 6.530 6.530 6.530 198 +0.09(+1.40%)
Feb 26, 2013 6.420 6.440 6.420 6.440 2,829 +0.04(+0.63%)
Feb 22, 2013 6.410 6.470 6.400 6.400 8,556 -0.20(-3.03%)
Feb 21, 2013 6.590 6.600 6.470 6.600 2,200 +0.00(+0.00%)
Feb 20, 2013 6.600 6.600 6.600 6.600 814 -0.19(-2.80%)
Feb 19, 2013 6.790 6.790 6.790 6.790 177 +0.48(+7.54%)
Feb 15, 2013 6.360 6.400 6.310 6.314 4,078 -0.12(-1.80%)
Feb 14, 2013 6.350 6.490 6.299 6.430 21,284 +0.03(+0.47%)
Feb 13, 2013 6.300 6.400 6.300 6.400 33,445 +0.31(+5.13%)
Feb 11, 2013 6.088 6.088 6.088 0 +0.14(+2.32%)
Dec 24, 2012 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 20, 2012 5.950 5.950 5.950 0 -0.18(-2.94%)
Nov 29, 2012 6.130 6.130 6.130 0 +0.10(+1.66%)
Nov 28, 2012 5.980 6.050 5.960 6.030 600 +0.21(+3.61%)
Nov 27, 2012 5.820 5.820 5.820 5.820 400 +0.38(+6.99%)
Nov 16, 2012 5.440 5.440 5.440 0 +0.01(+0.18%)
Oct 19, 2012 5.430 5.430 5.430 0 +0.42(+8.38%)
Oct 11, 2012 5.010 5.010 5.010 5.010 0 +0.43(+9.39%)
Sep 24, 2012 4.580 4.580 4.580 0 -1.56(-25.41%)
Sep 19, 2012 6.140 6.140 6.140 0 -0.04(-0.65%)
Sep 12, 2012 6.180 6.180 6.180 0 +0.43(+7.48%)
Sep 07, 2012 5.750 5.750 5.750 0 -0.20(-3.36%)
Sep 04, 2012 5.950 5.950 5.950 0 +0.69(+13.12%)
Aug 16, 2012 5.260 5.260 5.260 5.260 0 +0.16(+3.14%)
Aug 14, 2012 5.100 5.100 5.100 0 -0.17(-3.23%)
Aug 07, 2012 5.270 5.270 5.270 0 -0.70(-11.73%)
Aug 06, 2012 5.970 5.970 5.970 5.970 210 +1.17(+24.38%)
Jul 31, 2012 4.800 4.800 4.800 0 -0.01(-0.21%)
Jul 26, 2012 4.810 4.810 4.810 0 -0.15(-3.02%)
Jul 24, 2012 4.960 4.960 4.960 0 +0.05(+1.02%)
Jun 28, 2012 4.910 4.910 4.910 0 -0.19(-3.73%)
Jun 27, 2012 5.100 5.100 5.100 5.100 802 -0.13(-2.49%)
Jun 25, 2012 5.230 5.230 5.230 0 -0.02(-0.38%)
Jun 21, 2012 5.250 5.250 5.250 0 -0.17(-3.14%)
Jun 20, 2012 5.420 5.420 5.420 5.420 4,393 -0.13(-2.34%)
Jun 19, 2012 5.450 5.660 5.450 5.550 4,896 +0.26(+4.91%)
Jun 18, 2012 5.970 5.970 5.290 5.290 1,646 -0.71(-11.83%)
Jun 15, 2012 6.100 6.100 6.000 6.000 779 +0.17(+2.92%)
Jun 14, 2012 5.830 5.830 5.450 5.830 2,886 -0.18(-3.00%)
Jun 13, 2012 6.010 6.010 6.010 6.010 487 +0.25(+4.34%)
Jun 11, 2012 5.760 5.760 5.760 0 -0.94(-14.03%)
Jun 08, 2012 6.700 6.700 6.700 6.700 708 +0.06(+0.90%)
Jun 07, 2012 6.640 6.640 6.150 6.640 1,406 +0.59(+9.75%)
Jun 06, 2012 6.050 6.050 6.050 6.050 200 -0.53(-8.05%)
Jun 05, 2012 6.590 6.590 6.580 6.580 627 +0.20(+3.13%)
Jun 04, 2012 6.380 6.380 6.380 6.380 200 -0.20(-3.04%)
Jun 01, 2012 6.580 6.580 6.580 6.580 356 +0.08(+1.23%)
May 31, 2012 6.500 6.500 6.500 6.500 923 +0.35(+5.69%)
May 30, 2012 6.150 6.150 6.150 6.150 400 +0.10(+1.65%)
May 29, 2012 6.050 6.050 6.050 6.050 797 +0.30(+5.22%)
May 25, 2012 5.750 5.750 5.750 5.750 821 -0.06(-1.03%)
May 24, 2012 5.810 5.810 5.810 5.810 393 +0.02(+0.35%)
May 23, 2012 5.540 5.800 5.540 5.790 1,842 -0.26(-4.30%)
May 22, 2012 5.890 6.050 5.890 6.050 3,925 +0.05(+0.83%)
May 21, 2012 5.950 6.250 5.950 6.000 209,864 -0.13(-2.12%)
May 18, 2012 6.600 6.600 6.130 6.130 1,370 -0.72(-10.51%)
May 17, 2012 6.850 6.850 6.850 6.850 652 -0.12(-1.72%)
May 16, 2012 6.980 6.980 6.970 6.970 4,214 +0.77(+12.42%)
May 15, 2012 6.520 6.520 6.200 6.200 632 -0.30(-4.62%)
May 14, 2012 6.850 6.850 6.500 6.500 2,810 -0.60(-8.45%)
May 11, 2012 7.100 7.100 7.100 7.100 1,647 -0.10(-1.39%)
May 10, 2012 7.150 7.250 7.150 7.200 33,653 -0.35(-4.64%)
May 09, 2012 7.980 7.980 7.550 7.550 666 -0.15(-1.95%)
May 08, 2012 8.240 8.240 7.700 7.700 1,608 -0.45(-5.52%)
May 07, 2012 7.770 8.150 7.750 8.150 43,028 -0.30(-3.55%)
May 04, 2012 8.450 8.450 8.450 8.450 165 -0.15(-1.74%)
May 03, 2012 8.250 8.600 8.250 8.600 2,385 -0.05(-0.58%)
May 02, 2012 8.650 8.650 8.250 8.650 5,273 -0.02(-0.23%)
May 01, 2012 8.660 8.670 8.660 8.670 2,798 -0.13(-1.48%)
Apr 30, 2012 8.800 8.800 8.800 8.800 373 +0.26(+3.04%)
Apr 26, 2012 8.540 8.540 8.540 0 -0.07(-0.81%)
Apr 25, 2012 8.620 8.620 8.610 8.610 4,560 +0.04(+0.47%)
Apr 24, 2012 8.550 8.570 8.550 8.570 6,804 +0.07(+0.82%)
Apr 23, 2012 8.540 8.540 8.500 8.500 3,311 -0.16(-1.85%)
Apr 20, 2012 8.670 8.670 8.000 8.660 3,243 -0.04(-0.46%)
Apr 19, 2012 8.700 8.700 8.700 8.700 829 +0.00(+0.00%)
Apr 17, 2012 8.700 8.700 8.700 0 +0.51(+6.23%)
Apr 16, 2012 8.150 8.190 8.150 8.190 2,553 +0.03(+0.37%)
Apr 13, 2012 8.100 8.160 7.690 8.160 2,645 -0.01(-0.12%)
Apr 12, 2012 7.750 8.170 7.750 8.170 1,890 +0.04(+0.49%)
Apr 11, 2012 8.130 8.130 8.120 8.130 1,448 -0.02(-0.25%)
Apr 10, 2012 8.010 8.150 7.700 8.150 915 +0.18(+2.26%)
Apr 09, 2012 8.000 8.000 7.950 7.970 2,885 +0.21(+2.71%)
Apr 05, 2012 8.200 8.200 7.760 7.760 4,559 +0.10(+1.31%)
Apr 04, 2012 8.200 8.200 7.660 7.660 5,974 -0.89(-10.41%)
Apr 03, 2012 8.500 8.560 8.500 8.550 4,607 +0.19(+2.27%)
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.