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 (%)
May 30, 2014 9.200 9.200 9.200 9.200 1,959 +0.06(+0.66%)
May 29, 2014 9.350 9.350 9.100 9.140 2,212 -0.19(-2.04%)
May 28, 2014 9.350 9.350 8.990 9.330 1,085 +0.05(+0.54%)
May 27, 2014 9.300 9.300 9.280 9.280 986 +0.13(+1.42%)
May 23, 2014 9.150 9.150 9.150 0 +0.00(+0.00%)
May 22, 2014 9.150 9.150 9.150 9.150 338 +0.05(+0.55%)
May 21, 2014 9.080 9.100 9.080 9.100 929 +0.02(+0.22%)
May 20, 2014 9.180 9.180 9.080 9.080 3,555 -0.15(-1.63%)
May 19, 2014 9.330 9.330 9.230 9.230 450 +0.07(+0.76%)
May 15, 2014 9.160 9.160 9.160 9.160 104 +0.11(+1.22%)
May 14, 2014 9.250 9.250 8.990 9.050 7,965 -0.15(-1.63%)
May 13, 2014 9.200 9.200 9.200 9.200 147 -0.10(-1.08%)
May 12, 2014 9.300 9.300 9.300 9.300 303 +0.40(+4.49%)
May 08, 2014 8.900 8.900 8.900 80 -0.44(-4.71%)
May 07, 2014 9.340 9.340 9.340 9.340 1,018 +0.34(+3.78%)
May 06, 2014 9.430 9.430 9.000 9.000 2,279 -0.16(-1.75%)
May 05, 2014 9.250 9.250 9.160 9.160 430 -0.11(-1.19%)
May 02, 2014 8.850 9.270 8.850 9.270 38,795 +0.03(+0.32%)
Apr 30, 2014 9.240 9.240 9.240 9.240 20 -0.03(-0.32%)
Apr 29, 2014 9.270 9.270 9.270 9.270 142 +0.01(+0.11%)
Apr 28, 2014 9.270 9.270 8.990 9.260 1,883 +0.16(+1.76%)
Apr 25, 2014 9.240 9.240 9.100 9.100 2,809 +0.10(+1.11%)
Apr 23, 2014 9.000 9.000 9.000 9.000 0 +0.54(+6.38%)
Apr 22, 2014 8.840 8.840 8.460 8.460 20,414 -0.81(-8.74%)
Apr 21, 2014 9.000 9.270 8.920 9.270 5,540 -0.12(-1.28%)
Apr 16, 2014 9.390 9.390 9.390 0 +0.22(+2.40%)
Apr 15, 2014 9.170 9.170 9.170 9.170 191 +0.00(+0.00%)
Apr 14, 2014 9.160 9.170 9.160 9.170 1,079 +0.62(+7.25%)
Apr 11, 2014 9.140 9.140 8.450 8.550 0 -0.58(-6.35%)
Apr 10, 2014 9.130 9.130 9.130 9.130 241 +0.14(+1.56%)
Apr 09, 2014 9.010 9.010 8.990 8.990 1,307 -0.75(-7.70%)
Apr 08, 2014 8.900 9.740 8.900 9.740 1,932 +0.53(+5.75%)
Apr 07, 2014 8.300 9.210 8.300 9.210 875 +0.12(+1.32%)
Apr 03, 2014 9.090 9.090 9.090 144 -0.01(-0.11%)
Apr 01, 2014 9.100 9.100 9.100 26 +0.12(+1.34%)
Mar 31, 2014 8.980 8.980 8.980 8.980 379 +0.01(+0.15%)
Mar 28, 2014 9.000 9.010 8.940 8.966 0 +0.16(+1.85%)
Mar 26, 2014 8.804 8.804 8.804 0 -0.01(-0.09%)
Mar 25, 2014 8.812 8.812 8.812 8.812 270 +0.31(+3.67%)
Mar 24, 2014 8.520 8.520 8.490 8.500 1,152 +0.15(+1.80%)
Mar 21, 2014 8.350 8.350 8.350 8.350 522 -0.04(-0.48%)
Mar 20, 2014 8.300 8.390 8.300 8.390 7,250 +0.16(+1.94%)
Mar 18, 2014 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Mar 17, 2014 8.300 8.300 8.230 8.230 6,160 -0.08(-0.96%)
Mar 14, 2014 8.250 8.310 8.220 8.310 0 +0.08(+0.97%)
Mar 13, 2014 8.329 8.340 8.172 8.230 49,159 +0.05(+0.61%)
Mar 12, 2014 8.110 8.180 8.110 8.180 2,762 +0.19(+2.38%)
Mar 10, 2014 7.990 7.990 7.990 0 -0.28(-3.39%)
Mar 07, 2014 8.280 8.280 8.250 8.270 0 +0.03(+0.32%)
Mar 06, 2014 8.280 8.300 8.244 8.244 1,092 -0.20(-2.32%)
Mar 05, 2014 8.440 8.440 8.440 8.440 185 -0.10(-1.17%)
Mar 04, 2014 8.410 8.540 8.410 8.540 1,607 +0.13(+1.55%)
Mar 03, 2014 8.410 8.410 8.410 8.410 856 +0.23(+2.81%)
Feb 28, 2014 8.080 8.212 8.080 8.180 0 +0.05(+0.66%)
Feb 27, 2014 8.040 8.126 8.040 8.126 762 -0.07(-0.90%)
Feb 25, 2014 8.200 8.200 8.200 8.200 28 -0.18(-2.15%)
Feb 24, 2014 8.380 8.380 8.380 8.380 1,353 -0.03(-0.36%)
Feb 21, 2014 8.410 8.410 8.410 8.410 0 +0.03(+0.36%)
Feb 20, 2014 8.250 8.410 8.250 8.380 8,337 +0.24(+2.95%)
Feb 19, 2014 8.140 8.140 8.140 8.140 6,692 +0.03(+0.32%)
Feb 18, 2014 8.060 8.130 8.060 8.114 1,030 -0.11(-1.31%)
Feb 14, 2014 8.222 8.222 8.222 0 +0.01(+0.14%)
Feb 13, 2014 8.123 8.210 8.120 8.210 27,583 -0.02(-0.19%)
Feb 11, 2014 8.226 8.226 8.226 8.226 55 +0.29(+3.60%)
Feb 10, 2014 7.940 7.940 7.940 7.940 20,165 +0.08(+0.97%)
Feb 06, 2014 7.864 7.864 7.864 190 -0.08(-0.96%)
Feb 05, 2014 7.940 7.940 7.940 7.940 569 -0.00(-0.04%)
Feb 04, 2014 7.860 7.950 7.860 7.943 2,020 +0.41(+5.48%)
Feb 03, 2014 7.660 7.660 7.460 7.530 1,052 -0.27(-3.48%)
Jan 31, 2014 7.760 7.801 7.620 7.801 0 -0.03(-0.36%)
Jan 30, 2014 7.800 7.830 7.680 7.830 2,283 +0.20(+2.62%)
Jan 29, 2014 7.730 7.780 7.630 7.630 2,993 -0.24(-3.05%)
Jan 28, 2014 7.870 7.870 7.740 7.870 1,213 +0.16(+2.08%)
Jan 27, 2014 7.880 7.880 7.710 7.710 4,555 -0.06(-0.77%)
Jan 24, 2014 7.720 7.770 7.672 7.770 0 -0.15(-1.89%)
Jan 23, 2014 7.710 7.920 7.710 7.920 2,515 +0.02(+0.25%)
Jan 22, 2014 7.894 7.900 7.894 7.900 1,272 +0.06(+0.77%)
Jan 21, 2014 7.840 7.840 7.840 7.840 10,515 -0.11(-1.41%)
Jan 17, 2014 7.952 7.952 7.952 0 -0.03(-0.34%)
Jan 16, 2014 8.020 8.020 7.980 7.980 1,341 -0.37(-4.43%)
Jan 15, 2014 8.670 8.670 8.280 8.350 17,428 -0.32(-3.69%)
Jan 14, 2014 8.670 8.670 8.670 8.670 201 +0.26(+3.09%)
Jan 13, 2014 8.440 8.440 8.350 8.410 33,806 +0.08(+0.96%)
Jan 10, 2014 8.341 8.341 8.282 8.330 7,185 +0.21(+2.59%)
Jan 09, 2014 8.250 8.250 8.070 8.120 877 -0.43(-5.03%)
Jan 08, 2014 8.550 8.550 8.550 8.550 420 +0.05(+0.59%)
Jan 07, 2014 8.440 8.500 8.430 8.500 23,727 +0.09(+1.07%)
Jan 06, 2014 8.410 8.410 8.410 8.410 640 +0.07(+0.84%)
Jan 03, 2014 8.340 8.340 8.340 8.340 0 -0.05(-0.60%)
Jan 02, 2014 8.448 8.448 8.350 8.390 3,426 -0.36(-4.11%)
Dec 31, 2013 8.750 8.750 8.750 0 +0.24(+2.82%)
Dec 30, 2013 8.410 8.510 8.410 8.510 1,113 +0.07(+0.83%)
Dec 27, 2013 8.440 8.440 8.440 8.440 254 -0.24(-2.80%)
Dec 26, 2013 8.683 8.683 8.683 8.683 218 -0.12(-1.33%)
Dec 24, 2013 8.800 8.800 8.800 8.800 258 -0.07(-0.79%)
Dec 23, 2013 8.810 8.870 8.810 8.870 4,184 +0.31(+3.62%)
Dec 20, 2013 8.580 8.580 8.560 8.560 950 +0.00(+0.00%)
Dec 19, 2013 8.540 8.560 8.540 8.560 1,691 +0.02(+0.23%)
Dec 18, 2013 8.240 8.540 8.240 8.540 2,760 +0.13(+1.55%)
Dec 17, 2013 8.410 8.410 8.410 8.410 341 -0.18(-2.10%)
Dec 16, 2013 8.590 8.590 8.590 8.590 809 -0.16(-1.83%)
Dec 13, 2013 8.750 8.750 8.750 8.750 206 +0.05(+0.56%)
Dec 12, 2013 8.701 8.701 8.701 8.701 829 +0.12(+1.41%)
Dec 11, 2013 8.515 8.580 8.515 8.580 453 -0.08(-0.92%)
Dec 10, 2013 8.470 8.660 8.470 8.660 1,320 -0.09(-1.03%)
Dec 09, 2013 8.790 8.790 8.680 8.750 5,218 -0.21(-2.34%)
Dec 06, 2013 8.920 8.960 8.920 8.960 553 +0.02(+0.22%)
Dec 05, 2013 8.890 8.940 8.890 8.940 1,159 +0.19(+2.17%)
Dec 04, 2013 8.630 8.750 8.630 8.750 1,779 +0.13(+1.51%)
Dec 03, 2013 8.630 8.630 8.610 8.620 8,873 -0.09(-1.03%)
Dec 02, 2013 8.700 8.710 8.700 8.710 978 +0.29(+3.44%)
Nov 29, 2013 8.420 8.420 8.420 8.420 200 +0.12(+1.45%)
Nov 27, 2013 8.300 8.300 8.300 8.300 1,000 +0.17(+2.09%)
Nov 26, 2013 8.130 8.130 8.130 8.130 500 -0.28(-3.35%)
Nov 25, 2013 8.412 8.412 8.412 8.412 862 -0.20(-2.35%)
Nov 22, 2013 8.340 8.630 8.340 8.614 6,629 +0.16(+1.94%)
Nov 21, 2013 8.510 8.510 8.450 8.450 982 -0.67(-7.35%)
Nov 19, 2013 9.120 9.120 9.120 0 -0.11(-1.19%)
Nov 18, 2013 9.120 9.230 8.950 9.230 3,298 +0.58(+6.71%)
Nov 15, 2013 8.810 8.810 8.650 8.650 596 -0.16(-1.82%)
Nov 14, 2013 8.810 8.810 8.810 8.810 273 +0.29(+3.38%)
Nov 12, 2013 8.360 8.523 8.360 8.523 535 -0.59(-6.45%)
Nov 08, 2013 9.110 9.110 9.110 0 -0.03(-0.33%)
Nov 07, 2013 9.140 9.140 9.140 9.140 1,000 -0.21(-2.25%)
Nov 06, 2013 9.180 9.350 9.170 9.350 1,964 +0.32(+3.54%)
Nov 05, 2013 8.940 9.030 8.800 9.030 1,343 +0.14(+1.57%)
Nov 04, 2013 8.780 8.890 8.780 8.890 1,404 +0.19(+2.18%)
Oct 31, 2013 8.700 8.700 8.700 0 +0.06(+0.69%)
Oct 30, 2013 8.680 8.680 8.630 8.640 3,767 -0.18(-2.08%)
Oct 29, 2013 8.700 8.823 8.700 8.823 554 +0.11(+1.30%)
Oct 28, 2013 8.800 8.800 8.690 8.710 8,741 -0.22(-2.46%)
Oct 25, 2013 8.800 8.950 8.800 8.930 4,972 +0.20(+2.29%)
Oct 24, 2013 8.730 8.730 8.730 8.730 135 -0.13(-1.47%)
Oct 23, 2013 8.860 8.860 8.860 8.860 274 -0.73(-7.64%)
Oct 22, 2013 9.593 9.593 9.593 9.593 120 +0.00(+0.03%)
Oct 21, 2013 9.490 9.590 9.490 9.590 3,459 +0.03(+0.31%)
Oct 18, 2013 9.560 9.560 9.560 9.560 100 -0.02(-0.21%)
Oct 17, 2013 9.480 9.580 9.480 9.580 3,213 +0.10(+1.05%)
Oct 16, 2013 9.380 9.480 9.380 9.480 3,527 +0.17(+1.83%)
Oct 15, 2013 9.360 9.360 9.310 9.310 229 -0.04(-0.47%)
Oct 14, 2013 9.250 9.354 9.210 9.354 7,229 +0.37(+4.16%)
Oct 11, 2013 9.036 9.050 8.100 8.980 3,617 +0.02(+0.22%)
Oct 10, 2013 9.040 9.050 8.950 8.960 49,792 -0.14(-1.54%)
Oct 09, 2013 9.100 9.100 9.100 9.100 572 -0.04(-0.44%)
Oct 08, 2013 9.200 9.200 9.122 9.140 1,369 +0.23(+2.58%)
Oct 07, 2013 8.910 8.910 8.910 8.910 963 -0.02(-0.22%)
Oct 04, 2013 8.930 8.940 8.930 8.930 1,625 +0.03(+0.34%)
Oct 03, 2013 8.960 8.960 8.900 8.900 1,918 -0.32(-3.47%)
Oct 02, 2013 9.170 9.220 9.050 9.220 7,863 -0.13(-1.39%)
Oct 01, 2013 9.250 9.350 9.180 9.350 5,551 +0.42(+4.70%)
Sep 27, 2013 8.921 8.940 8.921 8.930 1,205 +0.06(+0.68%)
Sep 26, 2013 8.870 8.870 8.870 8.870 536 -0.03(-0.34%)
Sep 25, 2013 8.850 8.900 8.850 8.900 1,342 -0.05(-0.56%)
Sep 24, 2013 8.750 8.970 8.750 8.950 2,106 +0.34(+3.95%)
Sep 23, 2013 8.720 8.720 8.610 8.610 1,260 -0.13(-1.49%)
Sep 20, 2013 8.680 8.740 8.680 8.740 1,546 +0.16(+1.86%)
Sep 18, 2013 8.580 8.580 8.580 0 +0.08(+0.94%)
Sep 17, 2013 8.500 8.500 8.500 8.500 200 +0.09(+1.07%)
Sep 16, 2013 8.410 8.410 8.410 8.410 1,079 +0.56(+7.13%)
Sep 12, 2013 7.850 7.850 7.850 0 -0.11(-1.38%)
Sep 11, 2013 7.950 7.960 7.770 7.960 10,403 +0.09(+1.14%)
Sep 10, 2013 7.800 7.880 7.700 7.870 12,100 +0.30(+3.96%)
Sep 09, 2013 7.420 7.610 7.420 7.570 38,301 +0.04(+0.53%)
Sep 06, 2013 7.420 7.530 7.420 7.530 2,902 +0.12(+1.62%)
Sep 05, 2013 7.540 7.540 7.410 7.410 1,858 -0.89(-10.72%)
Sep 04, 2013 7.600 8.300 7.600 8.300 5,128 -0.07(-0.84%)
Aug 30, 2013 8.370 8.370 8.370 0 -0.16(-1.88%)
Aug 29, 2013 8.250 8.530 8.200 8.530 3,198 +0.69(+8.80%)
Aug 28, 2013 7.640 7.840 7.640 7.840 452 +0.09(+1.16%)
Aug 27, 2013 7.510 7.750 7.510 7.750 3,412 -0.29(-3.61%)
Aug 26, 2013 8.052 8.080 8.000 8.040 16,073 -0.40(-4.74%)
Aug 23, 2013 8.320 8.450 8.320 8.440 53,672 +0.06(+0.72%)
Aug 22, 2013 8.300 8.380 8.300 8.380 2,749 -0.06(-0.71%)
Aug 21, 2013 8.440 8.440 8.440 8.440 13,062 -0.19(-2.20%)
Aug 20, 2013 8.630 8.630 8.630 8.630 1,300 +0.12(+1.41%)
Aug 16, 2013 8.510 8.510 8.510 0 -0.02(-0.23%)
Aug 15, 2013 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 14, 2013 8.500 8.500 8.460 8.460 407 -0.07(-0.82%)
Aug 13, 2013 8.490 8.530 8.490 8.530 315 +0.10(+1.19%)
Aug 09, 2013 8.430 8.430 8.430 0 -0.19(-2.20%)
Aug 07, 2013 8.620 8.620 8.620 0 +0.30(+3.61%)
Aug 05, 2013 8.320 8.320 8.320 0 -0.04(-0.48%)
Aug 02, 2013 8.220 8.360 8.220 8.360 885 +0.08(+0.97%)
Aug 01, 2013 8.170 8.280 8.170 8.280 13,971 +0.20(+2.48%)
Jul 31, 2013 8.070 8.080 7.960 8.080 3,135 +0.10(+1.25%)
Jul 30, 2013 7.840 7.990 7.840 7.980 689 +0.31(+4.04%)
Jul 29, 2013 7.670 7.670 7.670 7.670 437 +0.02(+0.26%)
Jul 26, 2013 7.650 7.650 7.650 7.650 1,730 -0.10(-1.29%)
Jul 25, 2013 7.670 7.750 7.670 7.750 426 +0.04(+0.52%)
Jul 24, 2013 7.710 7.710 7.710 7.710 218 +0.06(+0.79%)
Jul 23, 2013 7.710 7.710 7.650 7.650 682 +0.08(+1.06%)
Jul 22, 2013 7.570 7.570 7.570 7.570 342 -0.01(-0.13%)
Jul 19, 2013 7.580 7.580 7.580 7.580 170 +0.01(+0.13%)
Jul 18, 2013 7.570 7.570 7.570 7.570 281 -0.01(-0.13%)
Jul 17, 2013 7.580 7.580 7.580 7.580 500 -0.07(-0.92%)
Jul 16, 2013 7.610 7.650 7.610 7.650 908 +0.10(+1.32%)
Jul 15, 2013 7.500 7.550 7.500 7.550 2,195 +0.05(+0.67%)
Jul 12, 2013 7.500 7.500 7.500 7.500 643 +0.00(+0.00%)
Jul 11, 2013 7.520 7.520 7.500 7.500 1,021 +0.47(+6.69%)
Jul 10, 2013 7.000 7.030 7.000 7.030 10,602 +0.03(+0.43%)
Jul 09, 2013 6.920 7.000 6.870 7.000 45,470 +0.05(+0.72%)
Jul 08, 2013 6.950 6.950 6.950 6.950 500 -0.03(-0.43%)
Jul 05, 2013 6.940 6.980 6.940 6.980 2,331 +0.13(+1.90%)
Jul 02, 2013 6.850 6.850 6.850 0 +0.14(+2.09%)
Jun 28, 2013 6.710 6.710 6.710 0 +0.26(+4.03%)
Jun 21, 2013 6.450 6.450 6.450 6.450 0 -0.12(-1.83%)
Jun 20, 2013 6.650 6.650 6.570 6.570 2,197 -0.52(-7.33%)
Jun 18, 2013 7.090 7.090 7.090 0 +0.01(+0.14%)
Jun 17, 2013 7.080 7.080 7.080 7.080 730 +0.44(+6.63%)
Jun 14, 2013 6.690 6.690 6.640 6.640 22,085 -0.05(-0.75%)
Jun 13, 2013 6.690 6.690 6.690 6.690 100 +0.12(+1.83%)
Jun 07, 2013 6.570 6.570 6.570 6.570 0 +0.07(+1.14%)
Jun 06, 2013 6.496 6.496 6.496 6.496 326 +0.15(+2.30%)
Jun 05, 2013 6.350 6.350 6.350 6.350 291 -0.07(-1.09%)
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.