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 )

6.200 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 (%)
Dec 30, 2011 9.550 9.550 9.280 9.280 2,921 -0.27(-2.83%)
Dec 29, 2011 9.550 9.550 9.550 9.550 855 -0.27(-2.75%)
Dec 28, 2011 9.820 9.820 9.820 9.820 194 +0.14(+1.45%)
Dec 23, 2011 9.680 9.680 9.680 9.680 0 +0.06(+0.62%)
Dec 21, 2011 9.620 9.620 9.320 9.620 2,557 -0.53(-5.22%)
Dec 20, 2011 10.15 10.15 10.15 10.15 1,223 +0.47(+4.86%)
Dec 19, 2011 9.680 9.680 9.680 9.680 658 -0.48(-4.72%)
Dec 16, 2011 10.16 10.16 10.16 10.16 623 +0.66(+6.95%)
Dec 15, 2011 9.950 9.950 9.500 9.500 2,690 -0.34(-3.46%)
Dec 14, 2011 10.05 10.05 9.400 9.840 6,224 +0.80(+8.85%)
Dec 13, 2011 9.240 9.970 9.040 9.040 3,911 -0.11(-1.20%)
Dec 12, 2011 9.150 9.150 9.150 9.150 824 -0.54(-5.57%)
Dec 09, 2011 9.690 9.690 9.690 9.690 977 +0.78(+8.75%)
Dec 08, 2011 9.700 9.700 8.910 8.910 2,461 +0.03(+0.34%)
Dec 07, 2011 9.120 9.440 8.880 8.880 12,002 -0.81(-8.36%)
Dec 06, 2011 9.690 9.690 9.690 9.690 1,509 -0.12(-1.22%)
Dec 05, 2011 9.820 9.820 9.810 9.810 5,174 -0.04(-0.41%)
Dec 02, 2011 9.850 9.850 9.850 9.850 1,006 +0.68(+7.42%)
Dec 01, 2011 9.910 9.910 9.140 9.170 4,003 -0.37(-3.88%)
Nov 30, 2011 9.120 9.540 9.120 9.540 2,750 +0.42(+4.61%)
Nov 29, 2011 9.690 9.690 9.120 9.120 762 -0.94(-9.34%)
Nov 28, 2011 10.06 10.06 10.06 10.06 1,101 +0.26(+2.65%)
Nov 23, 2011 9.800 9.800 9.800 0 -0.20(-2.00%)
Nov 22, 2011 9.950 10.00 9.950 10.00 4,452 -0.18(-1.77%)
Nov 21, 2011 10.10 10.19 9.510 10.18 6,059 -0.55(-5.13%)
Nov 16, 2011 10.73 10.73 10.73 10.73 0 -0.03(-0.28%)
Nov 15, 2011 10.70 10.76 10.70 10.76 9,414 -0.31(-2.80%)
Nov 14, 2011 11.07 11.07 11.07 11.07 1,202 +0.22(+2.03%)
Nov 11, 2011 10.84 10.85 10.84 10.85 1,028 +0.22(+2.07%)
Nov 10, 2011 10.63 10.63 10.63 10.63 2,792 -0.31(-2.83%)
Nov 08, 2011 10.94 10.94 10.94 0 +0.32(+3.01%)
Nov 07, 2011 10.60 10.62 10.60 10.62 1,291 -0.18(-1.67%)
Nov 04, 2011 10.80 10.80 10.79 10.80 1,099 +0.13(+1.22%)
Nov 03, 2011 10.55 10.67 10.55 10.67 4,435 +0.84(+8.55%)
Nov 02, 2011 9.830 9.830 9.830 9.830 1,354 -0.76(-7.18%)
Nov 01, 2011 10.57 10.59 10.57 10.59 3,517 -0.59(-5.28%)
Oct 31, 2011 11.13 11.18 11.13 11.18 3,891 -0.41(-3.54%)
Oct 28, 2011 11.31 11.59 11.31 11.59 1,538 +0.28(+2.48%)
Oct 27, 2011 11.21 11.31 11.21 11.31 2,287 +0.21(+1.89%)
Oct 26, 2011 11.10 11.10 11.10 11.10 994 -0.11(-0.98%)
Oct 25, 2011 11.21 11.21 11.21 11.21 1,480 +0.00(+0.00%)
Oct 24, 2011 11.21 11.21 11.21 11.21 490 +0.09(+0.81%)
Oct 20, 2011 11.12 11.12 11.12 11.12 0 +0.04(+0.36%)
Oct 19, 2011 11.08 11.08 11.08 11.08 863 -0.06(-0.54%)
Oct 18, 2011 10.99 11.14 10.89 11.14 1,939 +0.49(+4.60%)
Oct 17, 2011 10.65 10.65 10.65 10.65 3,873 +0.17(+1.62%)
Oct 14, 2011 10.48 10.48 10.48 10.48 768 +0.01(+0.10%)
Oct 13, 2011 10.47 10.47 10.47 10.47 855 -0.01(-0.10%)
Oct 12, 2011 10.48 10.48 10.48 10.48 1,131 +0.19(+1.85%)
Oct 11, 2011 10.25 10.29 10.25 10.29 7,404 +0.32(+3.21%)
Oct 10, 2011 9.970 9.970 9.590 9.970 992 +0.05(+0.50%)
Oct 06, 2011 9.920 9.920 9.920 0 +0.23(+2.37%)
Oct 05, 2011 9.670 9.690 9.670 9.690 3,521 +0.94(+10.74%)
Oct 04, 2011 9.430 9.430 8.750 8.750 1,772 -0.74(-7.80%)
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.