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 (%)
Apr 30, 2019 3.400 3.400 3.330 3.390 26,906 -0.02(-0.59%)
Apr 26, 2019 3.410 3.410 3.410 0 -0.19(-5.28%)
Apr 25, 2019 3.575 3.600 3.510 3.600 2,412 -0.03(-0.83%)
Apr 23, 2019 3.630 3.630 3.630 0 -0.11(-2.94%)
Apr 22, 2019 3.690 3.740 3.690 3.740 16,191 +0.22(+6.25%)
Apr 18, 2019 3.670 3.670 3.520 3.520 4,700 +0.00(+0.14%)
Apr 17, 2019 3.630 3.630 3.515 3.515 1,648 -0.21(-5.51%)
Apr 16, 2019 3.550 3.720 3.550 3.720 2,169 +0.23(+6.59%)
Apr 15, 2019 3.422 3.490 3.422 3.490 358,436 +0.06(+1.60%)
Apr 12, 2019 3.580 3.600 3.425 3.435 88,300 -0.25(-6.91%)
Apr 11, 2019 3.690 3.690 3.690 13 +0.00(+0.00%)
Apr 10, 2019 3.510 3.690 3.510 3.690 1,477 -0.05(-1.34%)
Apr 09, 2019 3.650 3.740 3.630 3.740 13,765 +0.21(+5.95%)
Apr 08, 2019 3.612 3.612 3.530 3.530 3,356 +0.33(+10.31%)
Apr 05, 2019 3.270 3.340 3.200 3.200 1,000 -0.18(-5.33%)
Apr 04, 2019 3.285 3.380 3.200 3.380 9,942 -0.12(-3.35%)
Apr 03, 2019 3.420 3.520 3.290 3.497 29,111 +0.19(+5.65%)
Apr 02, 2019 3.530 3.530 3.310 3.310 1,624 -0.17(-4.89%)
Apr 01, 2019 3.390 3.630 3.390 3.480 5,489 -0.17(-4.74%)
Mar 29, 2019 3.410 3.653 3.410 3.653 1,700 +0.21(+6.19%)
Mar 28, 2019 3.440 3.640 3.440 3.440 1,304 -0.37(-9.71%)
Mar 27, 2019 3.762 3.858 3.750 3.810 3,533 +0.02(+0.53%)
Mar 26, 2019 3.650 3.800 3.650 3.790 852 +0.18(+4.99%)
Mar 25, 2019 3.750 3.750 3.610 3.610 1,143 -0.13(-3.48%)
Mar 22, 2019 3.660 3.740 3.660 3.740 1,300 +0.08(+2.19%)
Mar 21, 2019 3.750 3.750 3.660 3.660 1,240 -0.01(-0.27%)
Mar 20, 2019 3.750 3.840 3.670 3.670 4,055 -0.33(-8.25%)
Mar 19, 2019 4.160 4.160 4.000 4.000 2,185 -0.12(-2.79%)
Mar 18, 2019 4.140 4.160 4.065 4.115 2,432 -0.23(-5.40%)
Mar 15, 2019 4.350 4.350 4.350 4.350 200 +0.01(+0.23%)
Mar 14, 2019 4.230 4.340 4.220 4.340 665 -0.05(-1.14%)
Mar 13, 2019 4.263 4.390 4.263 4.390 4,700 +0.16(+3.78%)
Mar 12, 2019 4.310 4.310 4.230 4.230 1,697 +0.01(+0.24%)
Mar 11, 2019 4.220 4.360 4.220 4.220 2,255 +0.00(+0.00%)
Mar 08, 2019 4.270 4.270 4.220 4.220 1,900 -0.09(-2.09%)
Mar 07, 2019 4.260 4.310 4.260 4.310 1,624 -0.09(-2.05%)
Mar 06, 2019 4.440 4.500 4.300 4.400 2,964 -0.11(-2.44%)
Mar 05, 2019 4.280 4.640 4.280 4.510 4,498 +0.18(+4.16%)
Mar 04, 2019 4.550 4.550 4.330 4.330 859 -0.16(-3.56%)
Mar 01, 2019 4.490 4.490 4.490 4.490 500 +0.13(+2.98%)
Feb 28, 2019 4.460 4.500 4.360 4.360 3,543 -0.06(-1.36%)
Feb 27, 2019 4.320 4.420 4.270 4.420 1,080 -0.05(-1.23%)
Feb 26, 2019 4.490 4.490 4.475 4.475 1,798 -0.03(-0.56%)
Feb 25, 2019 4.500 4.500 4.500 4.500 4,752 +0.09(+2.04%)
Feb 22, 2019 4.290 4.580 4.290 4.410 1,800 -0.03(-0.68%)
Feb 21, 2019 4.330 4.450 4.330 4.440 13,024 -0.09(-1.99%)
Feb 20, 2019 4.550 4.550 4.440 4.530 19,793 +0.35(+8.37%)
Feb 19, 2019 4.180 4.288 4.180 4.180 2,506 -0.13(-3.02%)
Feb 15, 2019 4.310 4.490 4.310 4.310 2,400 -0.16(-3.58%)
Feb 14, 2019 4.310 4.470 4.290 4.470 1,224 -0.01(-0.22%)
Feb 13, 2019 4.490 4.490 4.360 4.480 1,872 +0.05(+1.13%)
Feb 12, 2019 4.430 4.430 4.430 4.430 617 +0.22(+5.23%)
Feb 08, 2019 4.210 4.210 4.210 0 +0.11(+2.68%)
Feb 07, 2019 4.050 4.310 4.050 4.100 1,456 -0.17(-4.07%)
Feb 06, 2019 4.400 4.400 4.274 4.274 785 -0.16(-3.52%)
Feb 05, 2019 4.550 4.550 4.320 4.430 1,347 +0.19(+4.48%)
Feb 04, 2019 4.240 4.240 4.240 4.240 101 +0.15(+3.77%)
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.