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 (%)
Aug 31, 2016 9.900 10.11 9.900 10.01 8,394 +0.02(+0.20%)
Aug 30, 2016 9.870 9.990 9.790 9.990 6,258 +0.26(+2.67%)
Aug 29, 2016 9.760 9.820 9.720 9.730 6,660 -0.05(-0.51%)
Aug 26, 2016 9.845 9.950 9.680 9.780 10,036 +0.05(+0.51%)
Aug 25, 2016 9.780 9.970 9.730 9.730 21,084 -0.17(-1.72%)
Aug 24, 2016 9.900 10.02 9.810 9.900 15,715 -0.05(-0.50%)
Aug 23, 2016 9.840 9.950 9.790 9.950 10,335 +0.10(+1.02%)
Aug 22, 2016 9.800 9.970 9.780 9.850 10,242 -0.05(-0.51%)
Aug 19, 2016 9.900 10.10 9.900 9.900 7,885 -0.05(-0.50%)
Aug 18, 2016 9.770 9.950 9.770 9.950 45,486 +0.10(+1.02%)
Aug 17, 2016 9.900 9.900 9.600 9.850 25,259 +0.25(+2.60%)
Aug 16, 2016 9.675 9.750 9.600 9.600 7,358 +0.02(+0.21%)
Aug 15, 2016 9.500 9.750 9.500 9.580 27,193 -0.09(-0.93%)
Aug 12, 2016 9.864 9.864 9.540 9.670 7,054 -0.03(-0.31%)
Aug 11, 2016 9.558 9.750 9.550 9.700 9,085 +0.18(+1.89%)
Aug 10, 2016 9.790 9.790 9.520 9.520 6,191 -0.08(-0.83%)
Aug 09, 2016 9.590 9.860 9.590 9.600 4,088 -0.04(-0.41%)
Aug 08, 2016 9.682 9.900 9.570 9.640 7,599 -0.10(-1.03%)
Aug 05, 2016 9.715 9.900 9.580 9.740 7,993 +0.04(+0.36%)
Aug 04, 2016 9.770 9.790 9.540 9.705 6,348 -0.20(-1.97%)
Aug 03, 2016 9.750 9.900 9.630 9.900 9,227 +0.14(+1.43%)
Aug 02, 2016 9.925 9.970 9.750 9.760 7,726 -0.16(-1.61%)
Aug 01, 2016 9.960 10.01 9.870 9.920 12,133 +0.05(+0.51%)
Jul 29, 2016 9.965 10.15 9.800 9.870 6,569 -0.03(-0.30%)
Jul 28, 2016 10.10 10.10 9.730 9.900 36,352 +0.36(+3.77%)
Jul 27, 2016 9.460 10.15 9.460 9.540 8,116 -0.33(-3.34%)
Jul 26, 2016 9.700 10.00 9.700 9.870 8,567 -0.03(-0.30%)
Jul 25, 2016 10.05 10.20 9.900 9.900 21,515 +0.04(+0.41%)
Jul 22, 2016 9.900 10.11 9.850 9.860 14,588 -0.13(-1.30%)
Jul 21, 2016 9.915 9.990 9.810 9.990 15,036 -0.02(-0.15%)
Jul 20, 2016 9.965 10.10 9.910 10.01 9,171 -0.00(-0.05%)
Jul 19, 2016 9.860 10.15 9.860 10.01 10,840 -0.16(-1.57%)
Jul 18, 2016 10.33 10.33 9.970 10.17 35,638 +0.20(+2.01%)
Jul 15, 2016 10.36 10.36 9.950 9.970 18,032 -0.22(-2.16%)
Jul 14, 2016 10.40 10.40 9.950 10.19 18,355 +0.26(+2.62%)
Jul 13, 2016 9.820 9.960 9.780 9.930 40,914 -0.05(-0.50%)
Jul 12, 2016 10.12 10.34 9.890 9.980 13,542 +0.16(+1.63%)
Jul 11, 2016 9.700 10.00 9.700 9.820 5,770 -0.03(-0.30%)
Jul 08, 2016 9.770 9.800 9.850 10,799 +0.08(+0.82%)
Jul 07, 2016 9.955 10.00 9.770 9.770 5,852 -0.23(-2.30%)
Jul 05, 2016 9.720 10.19 9.720 10.00 9,447 +0.18(+1.83%)
Jul 01, 2016 9.820 9.820 9.820 0 -0.03(-0.25%)
Jun 30, 2016 9.940 9.960 9.640 9.845 19,604 +0.25(+2.55%)
Jun 29, 2016 9.570 9.900 9.510 9.600 9,505 -0.11(-1.13%)
Jun 28, 2016 9.390 9.810 9.390 9.710 42,950 +0.52(+5.66%)
Jun 27, 2016 9.100 9.370 9.080 9.190 17,593 -0.07(-0.76%)
Jun 24, 2016 9.650 9.650 9.210 9.260 13,437 -0.20(-2.11%)
Jun 23, 2016 9.430 9.650 9.400 9.460 13,881 +0.14(+1.50%)
Jun 22, 2016 9.070 9.320 9.070 9.320 18,803 +0.22(+2.42%)
Jun 21, 2016 9.135 9.300 9.100 9.100 14,374 -0.08(-0.82%)
Jun 20, 2016 9.230 9.230 9.120 9.175 11,342 -0.00(-0.05%)
Jun 17, 2016 9.295 9.295 9.130 9.180 17,893 -0.02(-0.22%)
Jun 16, 2016 9.295 9.480 9.110 9.200 9,601 +0.14(+1.55%)
Jun 15, 2016 9.420 9.438 9.060 9.060 67,419 -0.19(-2.05%)
Jun 14, 2016 9.180 9.540 9.180 9.250 29,139 +0.02(+0.22%)
Jun 13, 2016 9.160 9.700 9.160 9.230 8,025 -0.17(-1.86%)
Jun 10, 2016 9.310 9.590 9.310 9.405 6,114 -0.20(-2.03%)
Jun 09, 2016 9.060 9.700 9.060 9.600 21,234 +0.33(+3.56%)
Jun 08, 2016 9.250 9.840 9.250 9.270 9,516 -0.61(-6.13%)
Jun 07, 2016 9.530 10.09 9.530 9.875 10,821 -0.27(-2.61%)
Jun 06, 2016 9.700 10.16 9.700 10.14 7,667 +0.38(+3.89%)
Jun 03, 2016 9.850 10.05 9.760 9.760 23,481 -0.09(-0.91%)
Jun 02, 2016 9.500 9.850 9.500 9.850 7,906 +0.00(+0.00%)
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.