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, 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%)
Jun 01, 2018 6.040 6.250 5.990 6.250 2,333 +0.08(+1.30%)
May 31, 2018 5.940 6.200 5.940 6.170 3,997 +0.07(+1.15%)
May 30, 2018 6.040 6.100 5.932 6.100 4,682 +0.00(+0.00%)
May 29, 2018 6.110 6.110 5.810 6.100 3,351 -0.25(-3.86%)
May 25, 2018 6.345 6.345 6.345 0 +0.19(+3.17%)
May 24, 2018 6.090 6.200 6.090 6.150 12,249 +0.33(+5.62%)
May 23, 2018 5.920 5.920 5.770 5.822 2,738 +0.00(+0.04%)
May 22, 2018 5.895 5.920 5.820 5.820 11,748 -0.18(-3.00%)
May 21, 2018 6.030 6.080 5.790 6.000 3,245 +0.04(+0.61%)
May 18, 2018 5.820 5.964 5.820 5.964 2,362 +0.11(+1.94%)
May 17, 2018 5.850 5.878 5.850 5.850 7,389 +0.16(+2.81%)
May 16, 2018 5.701 5.701 5.690 5.690 962 -0.01(-0.18%)
May 15, 2018 5.710 5.710 5.700 5.700 1,351 -0.08(-1.38%)
May 14, 2018 5.800 5.800 5.675 5.780 2,251 -0.02(-0.34%)
May 11, 2018 5.862 5.900 5.800 5.800 3,161 -0.10(-1.69%)
May 10, 2018 5.810 5.940 5.810 5.900 13,929 -0.24(-3.91%)
May 09, 2018 6.140 6.140 5.860 6.140 1,799 +0.00(+0.00%)
May 08, 2018 5.942 6.140 5.942 6.140 8,695 +0.05(+0.82%)
May 07, 2018 6.150 6.150 6.060 6.090 5,698 -0.09(-1.52%)
May 04, 2018 6.184 6.184 6.184 6.184 887 +0.05(+0.88%)
May 03, 2018 5.900 6.150 5.826 6.130 52,951 +0.20(+3.37%)
May 02, 2018 6.350 6.350 5.930 5.930 697 -0.46(-7.20%)
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.