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 (%)
Apr 28, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 27, 2021 5.125 5.125 5.050 5.100 2,029 -0.20(-3.77%)
Apr 26, 2021 5.050 5.300 5.050 5.300 961 -0.26(-4.68%)
Apr 20, 2021 5.560 5.560 5.560 0 +0.00(+0.00%)
Apr 14, 2021 5.560 5.560 5.560 0 +0.00(+0.00%)
Apr 13, 2021 4.840 5.560 4.840 5.560 300 +0.21(+3.93%)
Apr 12, 2021 5.350 5.350 5.350 8 +0.00(+0.00%)
Apr 05, 2021 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 29, 2021 5.350 5.350 5.350 0 +0.45(+9.18%)
Mar 23, 2021 4.900 4.900 4.900 0 +0.08(+1.66%)
Mar 16, 2021 4.820 4.820 4.820 0 -0.40(-7.66%)
Mar 15, 2021 5.210 5.220 5.210 5.220 2,240 +0.07(+1.36%)
Mar 12, 2021 5.150 5.150 5.150 5.150 100 -0.07(-1.34%)
Mar 11, 2021 5.220 5.220 5.220 5.220 100 +0.47(+9.89%)
Mar 10, 2021 4.750 4.750 4.750 4.750 122 +0.00(+0.08%)
Mar 05, 2021 4.746 4.746 4.746 0 -0.18(-3.61%)
Mar 02, 2021 4.924 4.924 4.924 0 +0.18(+3.88%)
Mar 01, 2021 4.740 4.740 4.740 1 +0.00(+0.00%)
Feb 24, 2021 4.740 4.740 4.740 0 -0.26(-5.20%)
Feb 22, 2021 5.000 5.000 5.000 0 +0.14(+2.88%)
Feb 11, 2021 4.860 4.860 4.860 0 +0.06(+1.14%)
Feb 05, 2021 4.805 4.805 4.805 0 +0.00(+0.00%)
Feb 02, 2021 4.805 4.805 4.805 0 -0.26(-5.09%)
Jan 28, 2021 5.062 5.062 5.062 0 +0.00(+0.00%)
Jan 27, 2021 5.062 5.062 5.062 5.062 115 +0.07(+1.40%)
Jan 22, 2021 4.992 4.992 4.992 0 +0.00(+0.00%)
Jan 13, 2021 4.992 4.992 4.992 0 +0.00(+0.00%)
Jan 11, 2021 4.992 4.992 4.992 0 +0.00(+0.00%)
Jan 06, 2021 4.992 4.992 4.992 0 +0.22(+4.55%)
Jan 04, 2021 4.775 4.775 4.775 0 +0.12(+2.67%)
Dec 31, 2020 4.651 4.651 4.651 0 -0.20(-4.11%)
Dec 29, 2020 4.850 4.850 4.850 0 +0.00(+0.00%)
Dec 28, 2020 4.650 4.850 4.650 4.850 304 +0.10(+2.11%)
Dec 23, 2020 4.750 4.750 4.750 0 -0.07(-1.45%)
Dec 21, 2020 4.820 4.820 4.820 0 -0.41(-7.84%)
Dec 17, 2020 5.230 5.230 5.230 0 +0.00(+0.00%)
Dec 16, 2020 5.230 5.230 5.230 5.230 102 -0.01(-0.24%)
Dec 15, 2020 5.242 5.242 5.242 5.242 169 -0.25(-4.51%)
Dec 10, 2020 5.490 5.490 5.490 0 -0.31(-5.34%)
Dec 07, 2020 5.800 5.800 5.800 0 -0.29(-4.76%)
Dec 04, 2020 6.090 6.090 6.090 14 +0.00(+0.00%)
Dec 03, 2020 6.090 6.090 6.090 15,743 +0.00(+0.00%)
Dec 01, 2020 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 27, 2020 6.090 6.090 6.090 0 +0.86(+16.44%)
Nov 24, 2020 5.230 5.230 5.230 0 +0.00(+0.00%)
Nov 09, 2020 5.230 5.230 5.230 0 +0.01(+0.19%)
Nov 06, 2020 5.220 5.220 5.220 5.220 100 -0.08(-1.51%)
Nov 05, 2020 5.300 5.300 5.300 5.300 100 -0.04(-0.75%)
Nov 04, 2020 5.160 5.160 5.340 363 +0.18(+3.49%)
Nov 02, 2020 5.160 5.160 5.160 0 -0.63(-10.88%)
Oct 29, 2020 5.790 5.790 5.790 0 +0.51(+9.66%)
Oct 28, 2020 5.280 5.280 5.280 5.280 1,545 -0.42(-7.37%)
Oct 27, 2020 5.700 5.700 5.700 61 +0.00(+0.00%)
Oct 26, 2020 5.520 5.750 5.520 5.700 912 -0.08(-1.38%)
Oct 09, 2020 5.780 5.780 5.780 0 +0.00(+0.00%)
Oct 07, 2020 5.780 5.780 5.780 0 +0.00(+0.00%)
Oct 06, 2020 5.780 5.780 5.780 5.780 273 +0.13(+2.30%)
Sep 25, 2020 5.650 5.650 5.650 0 +0.02(+0.36%)
Sep 24, 2020 5.630 5.630 5.630 5.630 200 +0.22(+4.07%)
Sep 21, 2020 5.410 5.410 5.410 0 -0.05(-0.92%)
Sep 18, 2020 5.460 5.460 5.460 5.460 200 +0.11(+2.06%)
Sep 17, 2020 5.350 5.350 5.350 7,423 +0.00(+0.00%)
Sep 16, 2020 5.330 5.350 5.290 5.350 6,753 -0.06(-1.11%)
Sep 14, 2020 5.410 5.410 5.410 0 +0.07(+1.31%)
Sep 11, 2020 5.450 5.450 5.340 5.340 2,100 -0.30(-5.32%)
Sep 10, 2020 5.610 5.640 5.610 5.640 2,451 +0.23(+4.25%)
Sep 09, 2020 5.410 5.410 5.410 5.410 200 +0.18(+3.44%)
Sep 08, 2020 5.230 5.230 5.230 5.230 300 -0.01(-0.29%)
Sep 03, 2020 5.245 5.245 5.245 0 -0.38(-6.69%)
Sep 02, 2020 5.621 5.621 5.621 3 +0.00(+0.00%)
Aug 31, 2020 5.621 5.621 5.621 0 +0.12(+2.20%)
Aug 28, 2020 5.500 5.500 5.500 1 +0.00(+0.00%)
Aug 27, 2020 5.500 5.500 5.500 5.500 300 +0.21(+3.97%)
Aug 25, 2020 5.290 5.290 5.290 0 +0.11(+2.12%)
Aug 24, 2020 5.180 5.180 5.180 5.180 450 +0.18(+3.60%)
Aug 20, 2020 5.000 5.000 5.000 0 -0.28(-5.30%)
Aug 19, 2020 5.280 5.280 5.280 5.280 500 -0.06(-1.12%)
Aug 17, 2020 5.340 5.340 5.340 0 +0.10(+1.91%)
Aug 14, 2020 5.240 5.240 5.240 50 +0.00(+0.00%)
Aug 13, 2020 5.250 5.250 5.240 5.240 545 +0.03(+0.58%)
Aug 11, 2020 5.210 5.210 5.210 0 +0.16(+3.17%)
Aug 06, 2020 5.050 5.050 5.050 0 -0.25(-4.72%)
Aug 05, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Aug 04, 2020 4.820 5.300 4.820 5.300 3,032 -0.10(-1.85%)
Aug 03, 2020 5.400 5.400 5.400 5.400 652 +0.73(+15.63%)
Jul 31, 2020 4.670 4.670 4.670 4.670 100 -0.23(-4.69%)
Jul 29, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 27, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 24, 2020 4.900 4.900 4.900 4.900 2,500 -0.54(-9.93%)
Jul 23, 2020 5.440 5.440 5.440 88 +0.00(+0.00%)
Jul 22, 2020 5.298 5.440 5.298 5.440 1,850 +0.50(+10.12%)
Jul 21, 2020 4.930 4.940 4.930 4.940 3,791 -0.22(-4.36%)
Jul 20, 2020 5.165 5.165 5.165 5.165 436 +0.11(+2.08%)
Jul 13, 2020 5.060 5.060 5.060 0 +0.31(+6.53%)
Jul 09, 2020 4.750 4.750 4.750 0 -0.05(-1.04%)
Jul 08, 2020 4.600 4.800 4.600 4.800 600 +0.00(+0.00%)
Jul 06, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Jul 02, 2020 5.100 5.100 4.950 4.950 700 +0.21(+4.43%)
Jun 25, 2020 4.740 4.740 4.740 0 -0.20(-4.05%)
Jun 24, 2020 4.940 4.940 4.940 4.940 1,000 -0.22(-4.26%)
Jun 23, 2020 5.230 5.230 5.160 5.160 41,250 -0.02(-0.39%)
Jun 22, 2020 5.140 5.140 5.180 671 +0.04(+0.78%)
Jun 18, 2020 5.140 5.140 5.140 0 +0.13(+2.59%)
Jun 17, 2020 5.010 5.010 5.010 80 +0.00(+0.00%)
Jun 16, 2020 5.010 5.010 5.010 5.010 101 -0.03(-0.60%)
Jun 15, 2020 4.910 5.040 4.910 5.040 5,201 +0.78(+18.31%)
Jun 12, 2020 4.280 4.280 4.260 4.260 400 -0.23(-5.12%)
Jun 11, 2020 4.490 4.490 4.490 12 +0.00(+0.00%)
Jun 10, 2020 4.300 4.540 4.290 4.490 4,001 -0.05(-1.10%)
Jun 09, 2020 4.500 4.550 4.490 4.540 19,496 -0.06(-1.30%)
Jun 08, 2020 4.490 4.690 4.490 4.600 1,050 -0.16(-3.36%)
Jun 04, 2020 4.760 4.760 4.760 0 +0.01(+0.21%)
Jun 03, 2020 4.700 4.750 4.680 4.750 10,500 +0.24(+5.32%)
Jun 02, 2020 4.650 4.820 4.510 4.510 1,172 +0.14(+3.20%)
Jun 01, 2020 4.380 4.380 4.370 4.370 45,726 +0.17(+3.92%)
May 29, 2020 4.210 4.210 4.205 4.205 600 +0.03(+0.60%)
May 26, 2020 4.180 4.180 4.180 0 +0.12(+2.96%)
May 22, 2020 4.060 4.060 4.060 50 +0.00(+0.00%)
May 21, 2020 4.135 4.135 4.060 4.060 1,177 +0.19(+4.91%)
May 20, 2020 3.870 3.870 3.870 3.870 297 +0.20(+5.45%)
May 19, 2020 3.670 3.670 3.670 29 +0.00(+0.00%)
May 18, 2020 3.670 3.670 3.670 3.670 375 -0.15(-3.93%)
May 12, 2020 3.820 3.820 3.820 0 +0.32(+9.14%)
May 11, 2020 3.500 3.500 3.500 5 +0.00(+0.00%)
May 08, 2020 3.500 3.500 3.500 3.500 300 +0.05(+1.45%)
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.