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
Streaming Delayed 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 31, 2015 9.270 9.410 9.250 9.410 95,181 +0.03(+0.32%)
Jul 30, 2015 9.265 9.380 9.160 9.380 173,374 +0.08(+0.86%)
Jul 29, 2015 9.340 9.440 9.190 9.300 12,351 +0.09(+0.98%)
Jul 28, 2015 9.350 9.350 9.200 9.210 2,781 +0.17(+1.88%)
Jul 27, 2015 9.040 9.300 9.040 9.040 2,575 -0.24(-2.59%)
Jul 24, 2015 9.030 9.280 9.030 9.280 3,276 +0.02(+0.22%)
Jul 23, 2015 9.350 9.350 9.070 9.260 9,983 -0.13(-1.38%)
Jul 22, 2015 9.390 9.620 9.390 9.390 3,093 -0.26(-2.69%)
Jul 21, 2015 9.565 9.650 9.520 9.650 21,017 +0.13(+1.37%)
Jul 20, 2015 9.580 9.610 9.380 9.520 10,613 +0.24(+2.59%)
Jul 17, 2015 9.100 9.280 9.100 9.280 15,717 +0.18(+1.98%)
Jul 16, 2015 9.180 9.180 9.100 9.100 4,642 -0.04(-0.44%)
Jul 15, 2015 8.900 9.140 8.880 9.140 6,582 +0.24(+2.70%)
Jul 14, 2015 8.708 8.900 8.660 8.900 1,927 +0.10(+1.14%)
Jul 13, 2015 8.780 8.800 8.640 8.800 18,172 -0.20(-2.22%)
Jul 10, 2015 9.000 9.000 8.860 9.000 20,260 +0.26(+2.97%)
Jul 09, 2015 8.970 8.970 8.740 8.740 4,289 +0.02(+0.23%)
Jul 08, 2015 8.700 8.920 8.620 8.720 9,269 -0.23(-2.57%)
Jul 07, 2015 8.850 9.080 8.840 8.950 4,122 -0.25(-2.72%)
Jul 06, 2015 9.040 9.200 8.950 9.200 7,110 +0.30(+3.37%)
Jul 02, 2015 8.900 8.900 8.900 0 +0.15(+1.71%)
Jul 01, 2015 8.690 8.750 8.650 8.750 2,451 +0.18(+2.10%)
Jun 30, 2015 8.540 8.600 8.360 8.570 3,776 +0.26(+3.13%)
Jun 29, 2015 8.440 8.590 8.310 8.310 41,968 -0.43(-4.92%)
Jun 26, 2015 8.790 8.950 8.740 8.740 2,916 -0.02(-0.23%)
Jun 25, 2015 8.950 8.950 8.760 8.760 1,022 -0.38(-4.20%)
Jun 24, 2015 9.080 9.180 9.040 9.144 4,451 +0.10(+1.15%)
Jun 23, 2015 8.880 9.040 8.840 9.040 2,229 +0.10(+1.12%)
Jun 22, 2015 9.080 9.090 8.940 8.940 7,313 +0.31(+3.59%)
Jun 19, 2015 8.640 8.840 8.630 8.630 1,901 -0.11(-1.26%)
Jun 18, 2015 8.860 8.860 8.740 8.740 2,103 -0.06(-0.68%)
Jun 17, 2015 8.660 8.800 8.470 8.800 6,798 +0.09(+1.03%)
Jun 16, 2015 8.500 8.710 8.500 8.710 1,932 +0.20(+2.35%)
Jun 15, 2015 8.600 8.600 8.370 8.510 2,127 -0.16(-1.85%)
Jun 12, 2015 8.665 8.820 8.530 8.670 7,959 -0.15(-1.70%)
Jun 11, 2015 8.760 8.820 8.570 8.820 4,536 +0.23(+2.68%)
Jun 10, 2015 8.580 8.800 8.550 8.590 2,025 -0.18(-2.05%)
Jun 09, 2015 8.880 8.940 8.770 8.770 6,390 -0.29(-3.15%)
Jun 08, 2015 9.190 9.190 8.920 9.055 3,113 +0.40(+4.68%)
Jun 05, 2015 8.480 8.650 8.450 8.650 5,398 -0.03(-0.35%)
Jun 04, 2015 8.620 8.680 8.490 8.680 3,307 -0.17(-1.92%)
Jun 03, 2015 8.790 8.980 8.770 8.850 37,605 +0.11(+1.26%)
Jun 02, 2015 8.850 8.850 8.740 8.740 5,501 +0.17(+1.98%)
Jun 01, 2015 8.775 8.775 8.540 8.570 33,565 +0.22(+2.63%)
May 29, 2015 8.420 8.420 8.335 8.350 2,038 +0.01(+0.14%)
May 28, 2015 8.365 8.490 8.300 8.338 3,802 -0.01(-0.14%)
May 27, 2015 8.345 8.500 8.345 8.350 8,206 +0.04(+0.48%)
May 26, 2015 8.650 8.650 8.300 8.310 16,505 -0.24(-2.81%)
May 22, 2015 8.550 8.550 8.550 0 -0.12(-1.38%)
May 21, 2015 8.670 8.670 8.620 8.670 11,146 -0.22(-2.47%)
May 20, 2015 8.970 8.970 8.650 8.890 10,297 -0.10(-1.11%)
May 19, 2015 8.950 9.120 8.775 8.990 45,351 +0.05(+0.56%)
May 18, 2015 9.000 9.050 8.665 8.940 90,502 +0.19(+2.17%)
May 15, 2015 8.700 8.860 8.670 8.750 12,874 -0.28(-3.10%)
May 14, 2015 8.500 9.030 8.500 9.030 2,961 -0.08(-0.88%)
May 13, 2015 8.965 9.150 8.830 9.110 2,741 -0.04(-0.44%)
May 12, 2015 9.040 9.150 8.800 9.150 6,062 +0.05(+0.55%)
May 11, 2015 9.050 9.170 8.930 9.100 2,938 +0.02(+0.22%)
May 08, 2015 9.250 9.330 9.080 9.080 6,448 -0.09(-0.98%)
May 07, 2015 9.050 9.290 9.040 9.170 5,883 +0.15(+1.66%)
May 06, 2015 9.250 9.250 9.020 9.020 2,345 -0.36(-3.84%)
May 05, 2015 9.380 9.380 9.150 9.380 2,312 -0.10(-1.05%)
May 04, 2015 9.480 9.480 9.375 9.480 2,348 -0.09(-0.94%)
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.