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 (%)
Jul 31, 2013 8.070 8.080 7.960 8.080 3,135 +0.10(+1.25%)
Jul 30, 2013 7.840 7.990 7.840 7.980 689 +0.31(+4.04%)
Jul 29, 2013 7.670 7.670 7.670 7.670 437 +0.02(+0.26%)
Jul 26, 2013 7.650 7.650 7.650 7.650 1,730 -0.10(-1.29%)
Jul 25, 2013 7.670 7.750 7.670 7.750 426 +0.04(+0.52%)
Jul 24, 2013 7.710 7.710 7.710 7.710 218 +0.06(+0.79%)
Jul 23, 2013 7.710 7.710 7.650 7.650 682 +0.08(+1.06%)
Jul 22, 2013 7.570 7.570 7.570 7.570 342 -0.01(-0.13%)
Jul 19, 2013 7.580 7.580 7.580 7.580 170 +0.01(+0.13%)
Jul 18, 2013 7.570 7.570 7.570 7.570 281 -0.01(-0.13%)
Jul 17, 2013 7.580 7.580 7.580 7.580 500 -0.07(-0.92%)
Jul 16, 2013 7.610 7.650 7.610 7.650 908 +0.10(+1.32%)
Jul 15, 2013 7.500 7.550 7.500 7.550 2,195 +0.05(+0.67%)
Jul 12, 2013 7.500 7.500 7.500 7.500 643 +0.00(+0.00%)
Jul 11, 2013 7.520 7.520 7.500 7.500 1,021 +0.47(+6.69%)
Jul 10, 2013 7.000 7.030 7.000 7.030 10,602 +0.03(+0.43%)
Jul 09, 2013 6.920 7.000 6.870 7.000 45,470 +0.05(+0.72%)
Jul 08, 2013 6.950 6.950 6.950 6.950 500 -0.03(-0.43%)
Jul 05, 2013 6.940 6.980 6.940 6.980 2,331 +0.13(+1.90%)
Jul 02, 2013 6.850 6.850 6.850 0 +0.14(+2.09%)
Jun 28, 2013 6.710 6.710 6.710 0 +0.26(+4.03%)
Jun 21, 2013 6.450 6.450 6.450 6.450 0 -0.12(-1.83%)
Jun 20, 2013 6.650 6.650 6.570 6.570 2,197 -0.52(-7.33%)
Jun 18, 2013 7.090 7.090 7.090 0 +0.01(+0.14%)
Jun 17, 2013 7.080 7.080 7.080 7.080 730 +0.44(+6.63%)
Jun 14, 2013 6.690 6.690 6.640 6.640 22,085 -0.05(-0.75%)
Jun 13, 2013 6.690 6.690 6.690 6.690 100 +0.12(+1.83%)
Jun 07, 2013 6.570 6.570 6.570 6.570 0 +0.07(+1.14%)
Jun 06, 2013 6.496 6.496 6.496 6.496 326 +0.15(+2.30%)
Jun 05, 2013 6.350 6.350 6.350 6.350 291 -0.07(-1.09%)
Jun 03, 2013 6.420 6.420 6.420 0 -0.06(-0.93%)
May 30, 2013 6.480 6.480 6.480 6.480 0 +0.05(+0.78%)
May 28, 2013 6.430 6.430 6.430 0 +0.19(+3.04%)
May 22, 2013 6.240 6.240 6.240 0 -0.16(-2.50%)
May 21, 2013 6.450 6.450 6.400 6.400 974 +0.17(+2.73%)
May 20, 2013 6.100 6.230 6.100 6.230 394 -0.14(-2.20%)
May 17, 2013 6.370 6.370 6.370 6.370 497 -0.22(-3.34%)
May 16, 2013 6.410 6.590 6.410 6.590 2,159 +0.23(+3.62%)
May 15, 2013 6.160 6.360 6.160 6.360 5,250 +0.13(+2.09%)
May 10, 2013 6.230 6.230 6.230 6.230 0 -0.02(-0.32%)
May 09, 2013 6.090 6.250 6.090 6.250 348 -0.56(-8.22%)
May 08, 2013 6.450 6.810 6.430 6.810 4,280 +0.20(+3.03%)
May 07, 2013 6.500 6.610 6.500 6.610 2,194 +0.01(+0.15%)
May 06, 2013 6.600 6.600 6.600 6.600 288 +0.00(+0.00%)
May 02, 2013 6.600 6.600 6.600 0 -0.35(-5.04%)
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.