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
Last 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 (%)
Jan 31, 2018 8.115 8.490 8.115 8.150 23,094 -0.26(-3.11%)
Jan 30, 2018 8.408 8.450 8.408 8.412 2,242 -0.07(-0.80%)
Jan 29, 2018 8.400 8.480 8.400 8.480 1,518 +0.08(+0.95%)
Jan 26, 2018 8.350 8.400 8.230 8.400 4,679 +0.20(+2.44%)
Jan 25, 2018 7.960 8.200 7.960 8.200 1,631 -0.05(-0.61%)
Jan 24, 2018 8.350 8.400 7.990 8.250 1,551 -0.15(-1.79%)
Jan 23, 2018 8.185 8.400 7.990 8.400 2,091 +0.00(+0.00%)
Jan 22, 2018 8.400 8.400 8.350 8.400 2,624 +0.00(+0.00%)
Jan 18, 2018 8.400 8.400 8.400 64 +0.42(+5.22%)
Jan 17, 2018 7.900 8.100 7.900 7.983 4,399 +0.11(+1.46%)
Jan 16, 2018 7.600 7.890 7.600 7.868 16,242 +0.38(+5.05%)
Jan 12, 2018 7.490 7.490 7.490 0 -0.24(-3.10%)
Jan 11, 2018 7.800 7.800 7.460 7.730 3,720 +0.13(+1.71%)
Jan 10, 2018 7.600 7.600 7.516 7.600 996 -0.15(-1.94%)
Jan 09, 2018 7.665 7.890 7.620 7.750 21,876 +0.04(+0.52%)
Jan 08, 2018 7.930 7.930 7.710 7.710 12,999 -0.15(-1.91%)
Jan 05, 2018 7.870 7.930 7.800 7.860 22,614 +0.03(+0.35%)
Jan 04, 2018 7.850 7.850 7.820 7.832 51,226 -0.07(-0.85%)
Jan 03, 2018 7.800 7.950 7.800 7.900 1,204 -0.01(-0.13%)
Jan 02, 2018 7.534 7.910 7.530 7.910 2,197 +0.39(+5.24%)
Dec 29, 2017 7.516 7.516 7.516 0 -0.09(-1.17%)
Dec 28, 2017 7.410 7.730 7.410 7.605 1,017 -0.17(-2.25%)
Dec 27, 2017 7.490 7.780 7.490 7.780 435 +0.28(+3.73%)
Dec 26, 2017 7.490 7.714 7.460 7.500 11,478 +0.27(+3.73%)
Dec 22, 2017 7.250 7.250 7.170 7.230 1,940 -0.10(-1.36%)
Dec 21, 2017 7.280 7.440 7.120 7.330 2,989 +0.14(+1.95%)
Dec 20, 2017 7.230 7.230 7.000 7.190 4,645 -0.04(-0.58%)
Dec 19, 2017 7.110 7.232 7.040 7.232 4,091 +0.13(+1.86%)
Dec 18, 2017 6.940 7.180 6.940 7.100 7,563 +0.11(+1.57%)
Dec 15, 2017 7.190 7.190 6.990 6.990 10,729 -0.15(-2.10%)
Dec 14, 2017 6.900 7.280 6.900 7.140 8,045 -0.09(-1.24%)
Dec 13, 2017 7.270 7.440 7.230 7.230 10,803 +0.04(+0.56%)
Dec 12, 2017 7.400 7.400 6.890 7.190 8,045 -0.22(-2.97%)
Dec 11, 2017 7.420 7.420 7.410 7.410 1,038 -0.03(-0.40%)
Dec 08, 2017 7.750 7.750 7.440 7.440 2,993 -0.02(-0.27%)
Dec 07, 2017 7.450 7.580 7.450 7.460 4,138 -0.01(-0.13%)
Dec 06, 2017 7.510 7.760 7.470 7.470 3,244 +0.01(+0.13%)
Dec 05, 2017 7.510 7.690 7.460 7.460 7,769 +0.01(+0.13%)
Dec 04, 2017 7.410 7.450 7.450 2,716 +0.04(+0.54%)
Dec 01, 2017 7.370 7.428 7.370 7.410 3,370 +0.01(+0.14%)
Nov 30, 2017 7.350 7.500 7.350 7.400 13,839 +0.19(+2.64%)
Nov 29, 2017 7.150 7.380 7.150 7.210 812 -0.14(-1.90%)
Nov 28, 2017 7.310 7.370 7.300 7.350 9,351 +0.16(+2.23%)
Nov 27, 2017 7.150 7.360 7.150 7.190 5,108 +0.25(+3.60%)
Nov 24, 2017 7.260 7.260 6.940 6.940 1,248 +0.01(+0.20%)
Nov 22, 2017 7.170 7.170 6.926 6.926 4,444 -0.29(-4.07%)
Nov 21, 2017 7.450 7.450 7.180 7.220 737 -0.29(-3.86%)
Nov 17, 2017 7.510 7.510 7.510 4 -0.02(-0.27%)
Nov 16, 2017 7.850 7.850 7.530 7.530 1,151 -0.13(-1.70%)
Nov 15, 2017 7.350 7.840 7.350 7.660 3,102 +0.10(+1.32%)
Nov 14, 2017 7.250 7.560 7.250 7.560 6,368 +0.07(+0.93%)
Nov 13, 2017 7.250 7.490 7.210 7.490 1,353 +0.24(+3.31%)
Nov 10, 2017 7.210 7.540 7.210 7.250 801 -0.20(-2.70%)
Nov 09, 2017 7.575 7.575 7.451 7.451 2,705 -0.18(-2.35%)
Nov 08, 2017 7.430 7.630 7.420 7.630 1,964 +0.20(+2.69%)
Nov 07, 2017 7.700 7.700 7.430 7.430 1,907 -0.33(-4.25%)
Nov 06, 2017 7.690 7.760 7.480 7.760 808 +0.33(+4.44%)
Nov 03, 2017 7.430 7.430 7.430 7.430 280 -0.14(-1.88%)
Nov 02, 2017 7.520 7.572 7.500 7.572 3,606 +0.10(+1.37%)
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.