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 (%)
May 31, 2017 8.557 8.680 8.540 8.550 45,180 +0.01(+0.12%)
May 30, 2017 8.660 8.660 8.540 8.540 38,801 -0.13(-1.50%)
May 26, 2017 8.730 8.730 8.580 8.670 26,663 +0.03(+0.35%)
May 25, 2017 8.650 8.730 8.560 8.640 49,547 +0.04(+0.52%)
May 24, 2017 8.600 8.610 8.530 8.595 142,002 +0.02(+0.17%)
May 23, 2017 8.590 8.614 8.460 8.580 384,141 -0.01(-0.12%)
May 22, 2017 8.620 8.730 8.500 8.590 92,447 +0.00(+0.00%)
May 19, 2017 8.610 8.650 8.564 8.590 66,421 +0.02(+0.23%)
May 18, 2017 8.690 8.690 8.540 8.570 444,207 -0.13(-1.49%)
May 17, 2017 8.690 8.700 8.510 8.700 39,935 +0.26(+3.08%)
May 16, 2017 8.530 8.550 8.260 8.440 47,959 -0.08(-0.94%)
May 15, 2017 8.710 8.710 8.330 8.520 10,899 -0.19(-2.18%)
May 12, 2017 8.640 8.730 8.520 8.710 12,865 +0.07(+0.81%)
May 11, 2017 8.630 8.680 8.390 8.640 12,133 +0.01(+0.12%)
May 10, 2017 8.730 8.730 8.570 8.630 10,907 +0.06(+0.70%)
May 09, 2017 8.670 8.720 8.410 8.570 12,475 -0.10(-1.15%)
May 08, 2017 8.400 8.740 8.400 8.670 21,156 +0.07(+0.81%)
May 05, 2017 8.625 8.730 8.590 8.600 5,755 +0.03(+0.35%)
May 04, 2017 8.620 8.680 8.560 8.570 17,549 +0.06(+0.71%)
May 03, 2017 8.440 8.680 8.400 8.510 11,292 +0.18(+2.16%)
May 02, 2017 8.350 8.370 8.330 8.330 10,553 -0.02(-0.24%)
May 01, 2017 8.350 8.380 8.330 8.350 10,259 +0.01(+0.12%)
Apr 28, 2017 8.600 8.600 8.330 8.340 8,823 +0.01(+0.12%)
Apr 27, 2017 8.339 8.500 8.320 8.330 8,582 -0.08(-0.95%)
Apr 26, 2017 8.370 8.430 8.360 8.410 12,214 -0.02(-0.24%)
Apr 25, 2017 8.535 8.660 8.400 8.430 8,470 -0.30(-3.44%)
Apr 24, 2017 8.550 8.880 8.500 8.730 12,279 -0.09(-1.02%)
Apr 21, 2017 8.630 8.850 8.410 8.820 12,367 +0.41(+4.88%)
Apr 20, 2017 8.400 8.700 8.400 8.410 13,279 +0.02(+0.24%)
Apr 19, 2017 8.310 8.740 8.310 8.390 4,533 -0.08(-1.00%)
Apr 18, 2017 8.310 8.590 8.310 8.475 13,070 +0.11(+1.25%)
Apr 17, 2017 8.750 8.750 8.310 8.370 66,731 -0.07(-0.83%)
Apr 13, 2017 8.500 8.660 8.370 8.440 7,945 -0.07(-0.82%)
Apr 12, 2017 8.588 8.740 8.510 8.510 18,915 -0.30(-3.41%)
Apr 11, 2017 8.803 8.880 8.570 8.810 10,360 +0.08(+0.92%)
Apr 10, 2017 8.825 8.825 8.730 8.730 12,397 -0.02(-0.23%)
Apr 07, 2017 8.700 8.880 8.700 8.750 6,393 -0.01(-0.11%)
Apr 06, 2017 9.006 9.006 8.700 8.760 10,587 -0.03(-0.34%)
Apr 05, 2017 8.980 8.980 8.700 8.790 8,869 -0.05(-0.57%)
Apr 04, 2017 9.070 9.070 8.770 8.840 17,070 -0.23(-2.54%)
Apr 03, 2017 9.150 9.150 8.720 9.070 18,662 +0.27(+3.07%)
Mar 31, 2017 8.895 9.200 8.610 8.800 6,502 -0.35(-3.83%)
Mar 30, 2017 8.820 9.150 8.820 9.150 10,692 +0.14(+1.55%)
Mar 29, 2017 8.550 9.010 8.550 9.010 28,881 +0.11(+1.24%)
Mar 28, 2017 9.040 9.080 8.870 8.900 6,335 -0.07(-0.78%)
Mar 27, 2017 8.530 9.080 8.530 8.970 15,650 +0.14(+1.59%)
Mar 24, 2017 8.690 8.880 8.690 8.830 6,823 +0.10(+1.09%)
Mar 23, 2017 8.670 9.000 8.660 8.735 24,953 -0.07(-0.74%)
Mar 22, 2017 9.010 9.010 8.510 8.800 12,856 +0.21(+2.39%)
Mar 21, 2017 9.180 9.180 8.370 8.595 50,748 -0.18(-2.11%)
Mar 20, 2017 9.130 9.130 8.670 8.780 5,429 -0.05(-0.57%)
Mar 17, 2017 8.980 8.980 8.750 8.830 11,434 -0.04(-0.51%)
Mar 16, 2017 8.770 9.010 8.770 8.875 11,610 +0.11(+1.20%)
Mar 15, 2017 8.920 8.950 8.740 8.770 133,571 -0.08(-0.90%)
Mar 14, 2017 8.960 9.050 8.850 8.850 6,371 -0.05(-0.54%)
Mar 13, 2017 8.850 9.130 8.850 8.898 15,789 -0.08(-0.91%)
Mar 10, 2017 9.010 9.230 8.850 8.980 11,909 +0.06(+0.67%)
Mar 09, 2017 9.020 9.180 8.780 8.920 16,731 -0.15(-1.65%)
Mar 08, 2017 8.810 9.100 8.760 9.070 13,146 +0.02(+0.22%)
Mar 07, 2017 8.930 9.100 8.900 9.050 38,909 +0.16(+1.80%)
Mar 06, 2017 8.730 9.100 8.730 8.890 8,768 -0.26(-2.84%)
Mar 03, 2017 9.110 9.230 9.000 9.150 16,017 +0.03(+0.33%)
Mar 02, 2017 9.130 9.230 8.840 9.120 8,828 -0.09(-0.98%)
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.