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 (%)
Sep 30, 2014 8.590 8.970 8.580 8.726 4,955 +0.06(+0.65%)
Sep 29, 2014 8.670 8.670 8.670 8.670 227 -0.24(-2.69%)
Sep 26, 2014 9.020 9.020 8.910 8.910 1,209 -0.22(-2.41%)
Sep 25, 2014 9.360 9.360 8.910 9.130 2,829 -0.03(-0.33%)
Sep 24, 2014 9.390 9.390 8.930 9.160 1,103 -0.22(-2.35%)
Sep 23, 2014 9.190 9.380 9.020 9.380 2,694 +0.06(+0.64%)
Sep 22, 2014 9.340 9.340 9.320 9.320 577 +0.17(+1.86%)
Sep 19, 2014 8.730 9.210 8.730 9.150 1,054 +0.43(+4.93%)
Sep 17, 2014 8.720 8.720 8.720 13,920 -0.47(-5.11%)
Sep 16, 2014 8.764 9.190 8.764 9.190 10,715 -0.35(-3.65%)
Sep 15, 2014 9.260 9.538 9.260 9.538 781 -0.06(-0.65%)
Sep 12, 2014 9.630 9.630 9.600 9.600 2,444 -0.02(-0.21%)
Sep 11, 2014 9.620 9.620 9.620 9.620 930 -0.10(-1.03%)
Sep 10, 2014 9.612 9.720 9.612 9.720 5,933 +0.19(+1.99%)
Sep 09, 2014 9.530 9.530 9.530 9.530 365 -0.12(-1.24%)
Sep 08, 2014 9.700 9.700 9.650 9.650 6,763 -0.04(-0.41%)
Sep 05, 2014 9.690 9.690 9.664 9.690 2,474 +0.11(+1.15%)
Sep 04, 2014 9.640 9.700 9.580 9.580 1,157 -0.01(-0.10%)
Sep 03, 2014 9.590 9.590 9.590 9.590 20,342 +0.19(+2.02%)
Sep 02, 2014 9.470 9.470 9.400 9.400 754 -0.11(-1.12%)
Aug 29, 2014 9.506 9.506 9.506 0 -0.04(-0.46%)
Aug 28, 2014 9.540 9.550 9.449 9.550 88,934 +0.09(+0.95%)
Aug 27, 2014 9.470 9.470 9.440 9.460 2,913 +0.28(+3.05%)
Aug 26, 2014 9.105 9.180 9.072 9.180 897 +0.08(+0.89%)
Aug 22, 2014 9.099 9.099 9.099 128 -0.00(-0.01%)
Aug 21, 2014 9.100 9.100 9.100 9.100 1,056 -0.07(-0.74%)
Aug 20, 2014 9.120 9.168 9.080 9.168 1,618 -0.06(-0.69%)
Aug 19, 2014 9.240 9.250 9.208 9.232 2,515 -0.06(-0.69%)
Aug 18, 2014 9.296 9.296 9.296 9.296 362 -0.10(-1.11%)
Aug 15, 2014 9.390 9.400 9.390 9.400 1,238 -0.07(-0.74%)
Aug 14, 2014 9.514 9.514 9.448 9.470 16,333 +0.10(+1.07%)
Aug 13, 2014 9.434 9.450 9.370 9.370 1,790 +0.00(+0.00%)
Aug 12, 2014 9.350 9.350 9.350 9.370 4,027 -0.16(-1.68%)
Aug 11, 2014 9.570 9.570 9.530 9.530 440 +0.07(+0.70%)
Aug 08, 2014 9.360 9.464 9.360 9.464 424 -0.02(-0.17%)
Aug 07, 2014 9.480 9.480 9.480 9.480 159 +0.18(+1.94%)
Aug 06, 2014 9.420 9.420 9.300 9.300 3,781 -0.09(-0.96%)
Aug 05, 2014 9.400 9.400 9.366 9.390 1,736 +0.08(+0.86%)
Aug 04, 2014 9.330 9.430 9.270 9.310 1,903 +0.01(+0.11%)
Aug 01, 2014 9.300 9.300 9.200 9.300 1,474 -0.06(-0.68%)
Jul 31, 2014 9.320 9.364 9.320 9.364 980 -0.01(-0.06%)
Jul 30, 2014 9.380 9.380 9.369 9.370 3,270 -0.01(-0.11%)
Jul 29, 2014 9.390 9.390 9.300 9.380 904 +0.23(+2.51%)
Jul 25, 2014 9.150 9.150 9.150 9.150 3,871 -0.01(-0.11%)
Jul 24, 2014 9.200 9.210 9.130 9.160 44,435 +0.02(+0.22%)
Jul 23, 2014 9.230 9.230 9.140 9.140 81,814 -0.20(-2.14%)
Jul 22, 2014 9.340 9.340 9.340 9.340 260 +0.00(+0.02%)
Jul 21, 2014 9.338 9.338 9.338 9.338 524 +0.11(+1.17%)
Jul 18, 2014 9.240 9.340 9.230 9.230 1,379 -0.03(-0.32%)
Jul 17, 2014 9.260 9.260 9.260 9.260 153 +0.03(+0.33%)
Jul 15, 2014 9.230 9.230 9.230 185 -0.16(-1.70%)
Jul 14, 2014 9.290 9.390 9.290 9.390 2,806 -0.08(-0.84%)
Jul 11, 2014 9.390 9.480 9.390 9.470 6,172 +0.02(+0.21%)
Jul 10, 2014 9.340 9.470 9.340 9.450 2,642 +0.11(+1.18%)
Jul 09, 2014 9.340 9.340 9.340 9.340 1,096 +0.24(+2.64%)
Jul 08, 2014 9.100 9.100 9.100 9.100 654 +0.09(+1.00%)
Jul 07, 2014 9.010 9.010 9.010 9.010 142 -0.20(-2.17%)
Jul 02, 2014 9.210 9.210 9.210 0 -0.22(-2.32%)
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.