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 )

6.000 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 21, 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 30, 2019 3.250 3.250 3.250 0 -0.15(-4.41%)
Jul 29, 2019 3.290 3.400 3.290 3.400 700 +0.10(+3.03%)
Jul 26, 2019 3.300 3.300 3.300 97 +0.00(+0.00%)
Jul 25, 2019 3.340 3.340 3.300 3.300 2,094 +0.00(+0.00%)
Jul 24, 2019 3.300 3.460 3.300 3.300 1,421 -0.20(-5.71%)
Jul 23, 2019 3.500 3.500 3.500 3.500 200 +0.08(+2.34%)
Jul 22, 2019 3.420 3.420 3.420 3.420 476 +0.11(+3.32%)
Jul 19, 2019 3.310 3.310 3.310 3.310 200 -0.10(-3.07%)
Jul 18, 2019 3.415 3.415 3.415 3.415 237 -0.04(-1.01%)
Jul 16, 2019 3.450 3.450 3.450 0 +0.02(+0.48%)
Jul 15, 2019 3.530 3.530 3.433 3.433 5,686 +0.05(+1.58%)
Jul 11, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 09, 2019 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 08, 2019 3.580 3.580 3.380 3.380 622 -0.30(-8.15%)
Jul 05, 2019 3.680 3.680 3.680 54 +0.00(+0.00%)
Jul 03, 2019 3.540 3.680 3.540 3.680 300 +0.08(+2.22%)
Jul 02, 2019 3.650 3.650 3.600 3.600 609 -0.01(-0.28%)
Jul 01, 2019 3.610 3.610 3.610 3.610 194 -0.05(-1.37%)
Jun 28, 2019 3.660 3.660 3.660 3.660 900 -0.03(-0.81%)
Jun 27, 2019 3.690 3.690 3.690 3.690 177 +0.14(+3.94%)
Jun 26, 2019 3.587 3.587 3.550 3.550 232 -0.10(-2.82%)
Jun 24, 2019 3.653 3.653 3.653 0 +0.05(+1.47%)
Jun 21, 2019 3.500 3.600 3.500 3.600 1,000 +0.03(+0.77%)
Jun 20, 2019 3.430 3.600 3.430 3.572 1,194 +0.22(+6.64%)
Jun 19, 2019 3.375 3.375 3.270 3.350 500 +0.07(+2.13%)
Jun 18, 2019 3.230 3.280 3.230 3.280 1,502 +0.04(+1.16%)
Jun 17, 2019 3.325 3.325 3.243 3.243 2,089 -0.12(-3.50%)
Jun 14, 2019 3.350 3.360 3.350 3.360 400 +0.00(+0.04%)
Jun 13, 2019 3.358 3.358 3.358 3.358 328 -0.09(-2.65%)
Jun 12, 2019 3.440 3.450 3.420 3.450 3,787 +0.09(+2.68%)
Jun 11, 2019 3.300 3.370 3.300 3.360 15,714 +0.05(+1.51%)
Jun 10, 2019 3.350 3.350 3.310 3.310 2,452 +0.09(+2.80%)
Jun 07, 2019 3.220 3.220 3.220 3.220 100 +0.03(+0.94%)
Jun 06, 2019 3.190 3.190 3.190 74 +0.00(+0.00%)
Jun 05, 2019 3.190 3.190 3.190 3.190 448 +0.01(+0.31%)
Jun 04, 2019 3.180 3.265 3.180 3.180 2,837 +0.05(+1.60%)
Jun 03, 2019 3.100 3.160 3.100 3.130 8,647 +0.03(+0.97%)
May 31, 2019 3.100 3.100 3.100 41 +0.00(+0.00%)
May 30, 2019 3.500 3.500 3.100 3.100 1,970 +0.02(+0.49%)
May 29, 2019 3.140 3.140 3.055 3.085 1,931 -0.12(-3.89%)
May 28, 2019 3.380 3.380 3.200 3.210 61,055 -0.25(-7.23%)
May 24, 2019 3.360 3.460 3.360 3.460 9,000 +0.11(+3.28%)
May 23, 2019 3.450 3.450 3.350 3.350 12,866 -0.17(-4.83%)
May 22, 2019 3.516 3.520 3.450 3.520 3,960 -0.04(-1.12%)
May 21, 2019 3.510 3.560 3.510 3.560 2,038 -0.16(-4.30%)
May 20, 2019 3.670 3.720 3.670 3.720 1,991 -0.08(-2.11%)
May 17, 2019 3.800 3.800 3.787 3.800 1,400 +0.05(+1.33%)
May 16, 2019 3.725 3.860 3.725 3.750 3,937 -0.05(-1.32%)
May 15, 2019 3.790 3.800 3.650 3.800 1,815 +0.02(+0.53%)
May 14, 2019 3.600 3.780 3.600 3.780 4,563 +0.23(+6.48%)
May 13, 2019 3.535 3.550 3.474 3.550 5,564 -0.01(-0.28%)
May 10, 2019 3.560 3.560 3.560 3.560 200 -0.04(-1.11%)
May 09, 2019 3.570 3.600 3.450 3.600 10,778 +0.01(+0.21%)
May 08, 2019 3.515 3.600 3.515 3.592 9,538 -0.01(-0.21%)
May 07, 2019 3.520 3.600 3.520 3.600 1,708 +0.14(+4.05%)
May 06, 2019 3.350 3.460 3.300 3.460 5,922 +0.18(+5.49%)
May 03, 2019 3.460 3.460 3.280 3.280 1,500 -0.11(-3.24%)
May 02, 2019 3.410 3.420 3.360 3.390 5,035 +0.02(+0.59%)
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.