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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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, 2017 8.600 8.600 8.330 8.340 8,823 +0.01(+0.12%)
Apr 27, 2017 8.339 8.500 8.320 8.330 8,582 -0.08(-0.95%)
Apr 26, 2017 8.370 8.430 8.360 8.410 12,214 -0.02(-0.24%)
Apr 25, 2017 8.535 8.660 8.400 8.430 8,470 -0.30(-3.44%)
Apr 24, 2017 8.550 8.880 8.500 8.730 12,279 -0.09(-1.02%)
Apr 21, 2017 8.630 8.850 8.410 8.820 12,367 +0.41(+4.88%)
Apr 20, 2017 8.400 8.700 8.400 8.410 13,279 +0.02(+0.24%)
Apr 19, 2017 8.310 8.740 8.310 8.390 4,533 -0.08(-1.00%)
Apr 18, 2017 8.310 8.590 8.310 8.475 13,070 +0.11(+1.25%)
Apr 17, 2017 8.750 8.750 8.310 8.370 66,731 -0.07(-0.83%)
Apr 13, 2017 8.500 8.660 8.370 8.440 7,945 -0.07(-0.82%)
Apr 12, 2017 8.588 8.740 8.510 8.510 18,915 -0.30(-3.41%)
Apr 11, 2017 8.803 8.880 8.570 8.810 10,360 +0.08(+0.92%)
Apr 10, 2017 8.825 8.825 8.730 8.730 12,397 -0.02(-0.23%)
Apr 07, 2017 8.700 8.880 8.700 8.750 6,393 -0.01(-0.11%)
Apr 06, 2017 9.006 9.006 8.700 8.760 10,587 -0.03(-0.34%)
Apr 05, 2017 8.980 8.980 8.700 8.790 8,869 -0.05(-0.57%)
Apr 04, 2017 9.070 9.070 8.770 8.840 17,070 -0.23(-2.54%)
Apr 03, 2017 9.150 9.150 8.720 9.070 18,662 +0.27(+3.07%)
Mar 31, 2017 8.895 9.200 8.610 8.800 6,502 -0.35(-3.83%)
Mar 30, 2017 8.820 9.150 8.820 9.150 10,692 +0.14(+1.55%)
Mar 29, 2017 8.550 9.010 8.550 9.010 28,881 +0.11(+1.24%)
Mar 28, 2017 9.040 9.080 8.870 8.900 6,335 -0.07(-0.78%)
Mar 27, 2017 8.530 9.080 8.530 8.970 15,650 +0.14(+1.59%)
Mar 24, 2017 8.690 8.880 8.690 8.830 6,823 +0.10(+1.09%)
Mar 23, 2017 8.670 9.000 8.660 8.735 24,953 -0.07(-0.74%)
Mar 22, 2017 9.010 9.010 8.510 8.800 12,856 +0.21(+2.39%)
Mar 21, 2017 9.180 9.180 8.370 8.595 50,748 -0.18(-2.11%)
Mar 20, 2017 9.130 9.130 8.670 8.780 5,429 -0.05(-0.57%)
Mar 17, 2017 8.980 8.980 8.750 8.830 11,434 -0.04(-0.51%)
Mar 16, 2017 8.770 9.010 8.770 8.875 11,610 +0.11(+1.20%)
Mar 15, 2017 8.920 8.950 8.740 8.770 133,571 -0.08(-0.90%)
Mar 14, 2017 8.960 9.050 8.850 8.850 6,371 -0.05(-0.54%)
Mar 13, 2017 8.850 9.130 8.850 8.898 15,789 -0.08(-0.91%)
Mar 10, 2017 9.010 9.230 8.850 8.980 11,909 +0.06(+0.67%)
Mar 09, 2017 9.020 9.180 8.780 8.920 16,731 -0.15(-1.65%)
Mar 08, 2017 8.810 9.100 8.760 9.070 13,146 +0.02(+0.22%)
Mar 07, 2017 8.930 9.100 8.900 9.050 38,909 +0.16(+1.80%)
Mar 06, 2017 8.730 9.100 8.730 8.890 8,768 -0.26(-2.84%)
Mar 03, 2017 9.110 9.230 9.000 9.150 16,017 +0.03(+0.33%)
Mar 02, 2017 9.130 9.230 8.840 9.120 8,828 -0.09(-0.98%)
Mar 01, 2017 9.113 9.210 9.029 9.210 21,567 +0.26(+2.91%)
Feb 28, 2017 8.780 9.000 8.760 8.950 9,559 +0.06(+0.67%)
Feb 27, 2017 8.990 8.990 8.750 8.890 19,038 +0.04(+0.45%)
Feb 24, 2017 8.890 9.050 8.810 8.850 34,535 -0.16(-1.78%)
Feb 23, 2017 8.970 9.050 8.610 9.010 23,322 +0.17(+1.98%)
Feb 22, 2017 8.775 9.000 8.590 8.835 16,253 -0.11(-1.28%)
Feb 21, 2017 8.770 8.950 8.730 8.950 7,898 -0.10(-1.10%)
Feb 17, 2017 9.050 9.050 9.050 0 +0.10(+1.12%)
Feb 16, 2017 8.750 9.000 8.750 8.950 14,264 +0.09(+1.02%)
Feb 15, 2017 8.800 8.890 8.800 8.860 8,640 +0.00(+0.05%)
Feb 14, 2017 8.810 8.890 8.730 8.856 10,939 -0.06(-0.72%)
Feb 13, 2017 9.000 9.000 8.880 8.920 11,846 +0.03(+0.34%)
Feb 10, 2017 8.795 8.900 8.720 8.890 11,004 +0.02(+0.23%)
Feb 09, 2017 8.810 8.870 8.600 8.870 5,535 +0.07(+0.80%)
Feb 08, 2017 8.610 8.840 8.610 8.800 25,764 +0.06(+0.69%)
Feb 07, 2017 8.440 8.740 8.440 8.740 30,249 +0.14(+1.63%)
Feb 06, 2017 8.510 8.750 8.510 8.600 15,895 -0.04(-0.46%)
Feb 03, 2017 8.430 8.760 8.430 8.640 16,673 -0.02(-0.23%)
Feb 02, 2017 8.650 8.740 8.420 8.660 19,277 -0.09(-1.03%)
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.