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, 2018 5.820 5.820 5.820 0 -0.05(-0.85%)
Aug 30, 2018 5.870 5.870 5.870 5.870 469 -0.04(-0.68%)
Aug 29, 2018 5.910 5.910 5.910 5.910 1,536 -0.03(-0.51%)
Aug 28, 2018 5.990 6.240 5.940 5.940 4,498 -0.38(-6.01%)
Aug 27, 2018 6.010 6.320 6.010 6.320 3,522 +0.38(+6.40%)
Aug 24, 2018 5.950 5.980 5.770 5.940 2,800 +0.03(+0.58%)
Aug 23, 2018 5.820 5.970 5.770 5.906 6,608 +0.41(+7.38%)
Aug 22, 2018 5.440 5.500 5.440 5.500 4,445 +0.23(+4.36%)
Aug 21, 2018 5.390 5.470 5.270 5.270 1,647 +0.14(+2.73%)
Aug 20, 2018 5.220 5.220 5.130 5.130 1,574 -0.00(-0.10%)
Aug 17, 2018 5.050 5.135 5.010 5.135 500 +0.02(+0.49%)
Aug 16, 2018 5.050 5.110 5.050 5.110 1,463 +0.19(+3.86%)
Aug 15, 2018 5.093 5.125 4.920 4.920 3,443 -0.02(-0.40%)
Aug 14, 2018 4.890 5.016 4.840 4.940 1,257 -0.11(-2.18%)
Aug 13, 2018 4.870 5.180 4.870 5.050 2,527 +0.18(+3.70%)
Aug 10, 2018 4.940 4.940 4.870 4.870 4,400 -0.08(-1.62%)
Aug 09, 2018 4.910 4.982 4.910 4.950 12,129 -0.06(-1.30%)
Aug 08, 2018 4.990 5.060 4.980 5.015 8,421 -0.00(-0.10%)
Aug 07, 2018 5.048 5.120 5.010 5.020 8,443 -0.24(-4.56%)
Aug 06, 2018 5.030 5.260 5.030 5.260 1,719 +0.23(+4.68%)
Aug 03, 2018 5.020 5.040 5.000 5.025 5,300 -0.01(-0.30%)
Aug 02, 2018 5.040 5.040 5.040 5.040 250 +0.00(+0.00%)
Aug 01, 2018 5.100 5.125 5.040 5.040 1,707 -0.12(-2.33%)
Jul 31, 2018 5.210 5.260 5.160 5.160 1,996 -0.05(-1.05%)
Jul 30, 2018 5.215 5.215 5.100 5.215 1,191 -0.20(-3.60%)
Jul 27, 2018 5.368 5.410 5.340 5.410 1,800 -0.07(-1.28%)
Jul 25, 2018 5.480 5.480 5.480 103 +0.18(+3.40%)
Jul 24, 2018 5.300 5.300 5.300 5.300 5,220 +0.00(+0.00%)
Jul 23, 2018 5.260 5.330 5.170 5.300 1,514 +0.04(+0.81%)
Jul 20, 2018 5.230 5.258 5.230 5.258 1,223 +0.03(+0.53%)
Jul 19, 2018 5.200 5.230 5.200 5.230 691 +0.03(+0.58%)
Jul 18, 2018 5.340 5.480 5.200 5.200 2,969 -0.08(-1.61%)
Jul 17, 2018 5.360 5.360 5.170 5.285 2,892 -0.08(-1.58%)
Jul 16, 2018 5.230 5.500 5.230 5.370 4,102 +0.14(+2.68%)
Jul 12, 2018 5.230 5.230 5.230 176 +0.12(+2.35%)
Jul 11, 2018 5.241 5.241 5.110 5.110 1,116 -0.17(-3.15%)
Jul 10, 2018 5.260 5.276 5.260 5.276 667 -0.16(-3.01%)
Jul 06, 2018 5.440 5.440 5.440 0 -0.06(-1.08%)
Jul 05, 2018 5.720 5.720 5.450 5.500 2,394 -0.09(-1.62%)
Jul 03, 2018 5.590 5.590 5.590 0 +0.27(+5.08%)
Jul 02, 2018 5.470 5.593 5.470 5.320 1,224 -0.45(-7.80%)
Jun 29, 2018 5.790 5.790 5.614 5.770 3,019 +0.32(+5.87%)
Jun 28, 2018 5.660 5.660 5.450 5.450 2,818 -0.09(-1.62%)
Jun 27, 2018 5.730 5.730 5.540 5.540 2,264 -0.07(-1.16%)
Jun 26, 2018 5.605 5.706 5.470 5.605 2,047 -0.07(-1.32%)
Jun 25, 2018 5.535 5.680 5.535 5.680 3,853 +0.17(+3.18%)
Jun 22, 2018 5.790 5.790 5.410 5.505 6,947 +0.12(+2.32%)
Jun 21, 2018 5.630 5.630 5.380 5.380 1,087 -0.31(-5.49%)
Jun 20, 2018 5.580 5.692 5.580 5.692 698 +0.09(+1.65%)
Jun 19, 2018 5.650 5.650 5.390 5.600 4,531 +0.23(+4.28%)
Jun 18, 2018 5.480 5.566 5.370 5.370 12,154 -0.27(-4.79%)
Jun 15, 2018 5.440 5.640 5.440 5.640 4,791 +0.21(+3.87%)
Jun 14, 2018 5.570 5.620 5.430 5.430 6,698 -0.10(-1.81%)
Jun 13, 2018 5.890 5.890 5.530 5.530 5,435 -0.54(-8.90%)
Jun 12, 2018 5.960 6.070 5.840 6.070 819 +0.26(+4.48%)
Jun 08, 2018 5.810 5.810 5.810 214 +0.04(+0.73%)
Jun 07, 2018 5.730 5.768 5.730 5.768 469 -0.23(-3.87%)
Jun 06, 2018 6.040 6.040 5.990 6.000 1,005 -0.07(-1.15%)
Jun 05, 2018 6.160 6.210 5.870 6.070 3,412 -0.24(-3.80%)
Jun 04, 2018 6.010 6.310 6.010 6.310 1,449 +0.06(+0.96%)
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.