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 31, 2015 9.380 9.500 9.260 9.450 9,087 -0.05(-0.53%)
Mar 30, 2015 9.450 9.590 9.340 9.500 11,495 +0.38(+4.17%)
Mar 27, 2015 9.100 9.350 9.100 9.120 9,273 -0.16(-1.72%)
Mar 26, 2015 9.390 9.390 9.140 9.280 6,963 +0.01(+0.11%)
Mar 25, 2015 9.000 9.270 9.000 9.270 6,128 -0.06(-0.64%)
Mar 24, 2015 9.420 9.420 9.120 9.330 5,881 +0.33(+3.67%)
Mar 23, 2015 9.035 9.100 8.975 9.000 17,862 +0.08(+0.90%)
Mar 20, 2015 8.830 8.920 8.720 8.920 12,036 +0.09(+1.02%)
Mar 19, 2015 8.850 8.900 8.800 8.830 5,465 +0.11(+1.26%)
Mar 18, 2015 8.650 8.720 8.460 8.720 194,449 +0.06(+0.69%)
Mar 17, 2015 8.660 8.660 8.630 8.660 15,390 -0.04(-0.46%)
Mar 16, 2015 8.715 8.715 8.565 8.700 467,976 +0.04(+0.40%)
Mar 13, 2015 8.700 8.700 8.600 8.665 234,799 -0.04(-0.40%)
Mar 12, 2015 8.590 8.700 8.590 8.700 216,530 +0.09(+1.05%)
Mar 11, 2015 8.450 8.610 8.450 8.610 683,416 +0.27(+3.24%)
Mar 10, 2015 8.432 8.500 8.250 8.340 255,720 +0.20(+2.46%)
Mar 06, 2015 8.140 8.140 8.140 87 -0.08(-0.97%)
Mar 05, 2015 8.380 8.380 8.220 8.220 602 -0.04(-0.48%)
Mar 03, 2015 8.260 8.260 8.260 0 -0.19(-2.25%)
Mar 02, 2015 8.190 8.450 8.190 8.450 1,092 +0.27(+3.30%)
Feb 26, 2015 8.180 8.180 8.180 188 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 8.100 8.100 467 -0.10(-1.22%)
Feb 24, 2015 8.250 8.410 8.090 8.200 2,936 -0.50(-5.75%)
Feb 23, 2015 8.516 8.700 8.516 8.700 552 -0.02(-0.23%)
Feb 20, 2015 8.720 8.720 8.720 8.720 1,077 -0.01(-0.11%)
Feb 19, 2015 8.880 8.880 8.730 8.730 363 -0.17(-1.91%)
Feb 18, 2015 8.860 8.900 8.860 8.900 4,464 +0.04(+0.45%)
Feb 17, 2015 8.600 8.900 8.600 8.860 4,510 +0.38(+4.48%)
Feb 13, 2015 8.480 8.480 8.480 0 -0.33(-3.75%)
Feb 12, 2015 8.810 8.810 8.810 8.810 149 +0.23(+2.71%)
Feb 11, 2015 8.578 8.578 8.578 8.578 8,978 +0.13(+1.51%)
Feb 10, 2015 8.290 8.450 8.200 8.450 109,521 +0.08(+0.96%)
Feb 09, 2015 8.370 8.370 8.370 8.370 429 -0.25(-2.90%)
Feb 06, 2015 8.570 8.620 8.570 8.620 241 +0.01(+0.12%)
Feb 05, 2015 8.640 8.640 8.610 8.610 600 +0.02(+0.23%)
Feb 04, 2015 8.750 8.430 8.590 983 -0.51(-5.60%)
Feb 03, 2015 8.850 9.100 8.372 9.100 59,932 +0.92(+11.25%)
Feb 02, 2015 8.190 8.190 8.005 8.180 32,038 +0.03(+0.37%)
Jan 30, 2015 8.150 8.150 8.150 8.150 153 -0.01(-0.12%)
Jan 29, 2015 8.160 8.160 8.160 8.160 549 +0.16(+2.00%)
Jan 28, 2015 8.000 8.200 8.000 8.000 27,434 +0.01(+0.13%)
Jan 27, 2015 8.015 8.050 7.990 7.990 1,062 +0.07(+0.88%)
Jan 26, 2015 7.730 7.920 7.730 7.920 1,227 -0.06(-0.75%)
Jan 23, 2015 7.820 7.980 7.820 7.980 465 -0.17(-2.09%)
Jan 22, 2015 8.120 8.150 8.120 8.150 847 +0.03(+0.37%)
Jan 21, 2015 7.976 8.120 7.976 8.120 843 -0.06(-0.73%)
Jan 20, 2015 8.140 8.180 8.140 8.180 1,181 -0.39(-4.55%)
Jan 16, 2015 8.570 8.570 8.570 0 +0.12(+1.42%)
Jan 15, 2015 8.450 8.450 8.450 8.450 307 -0.13(-1.52%)
Jan 14, 2015 8.620 8.900 8.580 8.580 2,849 -0.12(-1.38%)
Jan 13, 2015 8.700 0 +0.23(+2.72%)
Jan 12, 2015 8.750 8.750 8.470 8.470 2,981 -0.03(-0.35%)
Jan 09, 2015 8.655 8.850 8.500 8.500 1,452 -0.09(-1.05%)
Jan 07, 2015 8.590 8.590 8.590 33 +0.04(+0.47%)
Jan 06, 2015 8.710 8.710 8.550 8.550 439 -0.15(-1.78%)
Jan 05, 2015 8.620 8.705 8.620 8.705 770 -0.24(-2.74%)
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.