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 )

5.500 UNCHANGED
Last Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
Mar 29, 2018 6.430 6.430 6.430 0 -0.34(-5.02%)
Mar 28, 2018 6.700 6.930 6.700 6.770 11,811 +0.02(+0.30%)
Mar 27, 2018 6.730 6.940 6.730 6.750 2,766 -0.03(-0.44%)
Mar 26, 2018 6.880 7.040 6.780 6.780 1,429 -0.10(-1.45%)
Mar 23, 2018 7.170 7.170 6.880 6.880 1,156 -0.31(-4.31%)
Mar 22, 2018 7.032 7.200 6.990 7.190 4,155 +0.20(+2.86%)
Mar 21, 2018 6.910 7.000 6.910 6.990 8,721 -0.41(-5.54%)
Mar 20, 2018 7.400 7.400 7.400 7.400 705 +0.16(+2.19%)
Mar 19, 2018 7.190 7.270 7.040 7.241 3,058 -0.33(-4.34%)
Mar 15, 2018 7.570 7.570 7.570 0 +0.10(+1.34%)
Mar 14, 2018 7.340 7.470 7.340 7.470 1,392 +0.21(+2.95%)
Mar 12, 2018 7.256 7.256 7.256 77 -0.12(-1.68%)
Mar 09, 2018 7.200 7.570 7.200 7.380 500 +0.11(+1.51%)
Mar 07, 2018 7.270 7.270 7.270 177 -0.18(-2.42%)
Mar 06, 2018 7.740 7.740 7.450 7.450 15,419 +0.08(+1.09%)
Mar 05, 2018 7.740 7.740 7.370 7.370 540 -0.11(-1.47%)
Mar 02, 2018 7.470 7.740 7.470 7.480 1,258 +0.01(+0.13%)
Mar 01, 2018 7.615 7.640 7.470 7.470 1,773 -0.24(-3.14%)
Feb 28, 2018 7.713 7.713 7.713 7.713 277 -0.03(-0.36%)
Feb 27, 2018 7.677 7.740 7.677 7.740 908 +0.07(+0.91%)
Feb 26, 2018 7.740 7.740 7.660 7.670 1,573 -0.07(-0.90%)
Feb 23, 2018 7.640 7.740 7.640 7.740 838 +0.35(+4.74%)
Feb 22, 2018 7.390 7.390 7.390 7.390 3,805 -0.25(-3.21%)
Feb 21, 2018 7.485 7.650 7.370 7.635 4,367 +0.10(+1.39%)
Feb 20, 2018 7.405 7.530 7.405 7.530 518 +0.29(+4.01%)
Feb 16, 2018 7.240 7.240 7.240 0 -0.25(-3.34%)
Feb 15, 2018 7.610 7.670 7.360 7.490 2,064 -0.12(-1.58%)
Feb 14, 2018 7.240 7.610 7.240 7.610 599 +0.34(+4.64%)
Feb 13, 2018 7.236 7.272 7.236 7.272 464 -0.16(-2.09%)
Feb 12, 2018 7.200 7.600 7.200 7.428 1,183 -0.25(-3.29%)
Feb 09, 2018 7.680 7.680 7.680 7.680 406 +0.15(+2.03%)
Feb 08, 2018 7.600 7.600 7.435 7.527 1,069 -0.10(-1.34%)
Feb 07, 2018 7.490 7.630 7.470 7.630 2,641 +0.24(+3.25%)
Feb 06, 2018 7.420 7.420 7.200 7.390 5,757 -0.19(-2.51%)
Feb 05, 2018 7.760 7.830 7.580 3,827 -0.25(-3.19%)
Feb 02, 2018 7.570 7.830 7.570 7.830 2,657 +0.06(+0.77%)
Feb 01, 2018 8.190 8.190 7.710 7.770 797 -0.38(-4.66%)
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%)
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.