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 29, 2015 8.420 8.420 8.335 8.350 2,038 +0.01(+0.14%)
May 28, 2015 8.365 8.490 8.300 8.338 3,802 -0.01(-0.14%)
May 27, 2015 8.345 8.500 8.345 8.350 8,206 +0.04(+0.48%)
May 26, 2015 8.650 8.650 8.300 8.310 16,505 -0.24(-2.81%)
May 22, 2015 8.550 8.550 8.550 0 -0.12(-1.38%)
May 21, 2015 8.670 8.670 8.620 8.670 11,146 -0.22(-2.47%)
May 20, 2015 8.970 8.970 8.650 8.890 10,297 -0.10(-1.11%)
May 19, 2015 8.950 9.120 8.775 8.990 45,351 +0.05(+0.56%)
May 18, 2015 9.000 9.050 8.665 8.940 90,502 +0.19(+2.17%)
May 15, 2015 8.700 8.860 8.670 8.750 12,874 -0.28(-3.10%)
May 14, 2015 8.500 9.030 8.500 9.030 2,961 -0.08(-0.88%)
May 13, 2015 8.965 9.150 8.830 9.110 2,741 -0.04(-0.44%)
May 12, 2015 9.040 9.150 8.800 9.150 6,062 +0.05(+0.55%)
May 11, 2015 9.050 9.170 8.930 9.100 2,938 +0.02(+0.22%)
May 08, 2015 9.250 9.330 9.080 9.080 6,448 -0.09(-0.98%)
May 07, 2015 9.050 9.290 9.040 9.170 5,883 +0.15(+1.66%)
May 06, 2015 9.250 9.250 9.020 9.020 2,345 -0.36(-3.84%)
May 05, 2015 9.380 9.380 9.150 9.380 2,312 -0.10(-1.05%)
May 04, 2015 9.480 9.480 9.375 9.480 2,348 -0.09(-0.94%)
May 01, 2015 9.700 9.700 9.570 9.570 1,388 +0.07(+0.74%)
Apr 30, 2015 9.500 9.500 9.470 9.500 2,589 -0.30(-3.06%)
Apr 29, 2015 9.540 9.800 9.540 9.800 3,734 +0.16(+1.66%)
Apr 28, 2015 9.580 9.800 9.580 9.640 2,070 -0.15(-1.53%)
Apr 27, 2015 9.790 9.790 9.760 9.790 3,499 +0.00(+0.00%)
Apr 24, 2015 9.580 9.790 9.560 9.790 2,814 -0.06(-0.61%)
Apr 23, 2015 9.520 9.850 9.520 9.850 2,878 +0.20(+2.07%)
Apr 22, 2015 9.635 9.790 9.510 9.650 3,040 -0.09(-0.92%)
Apr 21, 2015 9.625 9.740 9.500 9.740 2,608 -0.08(-0.81%)
Apr 20, 2015 9.580 9.820 9.570 9.820 3,232 +0.03(+0.31%)
Apr 17, 2015 9.640 9.790 9.620 9.790 1,723 +0.11(+1.14%)
Apr 16, 2015 9.580 9.790 9.580 9.680 4,880 +0.09(+0.94%)
Apr 15, 2015 9.630 9.630 9.380 9.590 4,401 +0.15(+1.59%)
Apr 14, 2015 9.398 9.453 9.280 9.440 2,696 +0.18(+1.94%)
Apr 13, 2015 9.330 9.350 9.230 9.260 9,334 -0.03(-0.32%)
Apr 10, 2015 9.340 9.350 9.150 9.290 12,063 -0.05(-0.54%)
Apr 09, 2015 9.340 9.340 9.188 9.340 2,858 +0.05(+0.54%)
Apr 08, 2015 9.300 9.300 9.245 9.290 5,130 -0.02(-0.21%)
Apr 07, 2015 9.280 9.330 9.220 9.310 1,716 +0.02(+0.22%)
Apr 06, 2015 9.390 9.500 9.290 9.290 3,372 -0.03(-0.32%)
Apr 02, 2015 9.320 9.320 9.320 0 -0.25(-2.61%)
Apr 01, 2015 9.300 9.570 9.300 9.570 4,239 +0.12(+1.27%)
Mar 31, 2015 9.380 9.500 9.260 9.450 9,087 -0.05(-0.53%)
Mar 30, 2015 9.450 9.590 9.340 9.500 11,495 +0.38(+4.17%)
Mar 27, 2015 9.100 9.350 9.100 9.120 9,273 -0.16(-1.72%)
Mar 26, 2015 9.390 9.390 9.140 9.280 6,963 +0.01(+0.11%)
Mar 25, 2015 9.000 9.270 9.000 9.270 6,128 -0.06(-0.64%)
Mar 24, 2015 9.420 9.420 9.120 9.330 5,881 +0.33(+3.67%)
Mar 23, 2015 9.035 9.100 8.975 9.000 17,862 +0.08(+0.90%)
Mar 20, 2015 8.830 8.920 8.720 8.920 12,036 +0.09(+1.02%)
Mar 19, 2015 8.850 8.900 8.800 8.830 5,465 +0.11(+1.26%)
Mar 18, 2015 8.650 8.720 8.460 8.720 194,449 +0.06(+0.69%)
Mar 17, 2015 8.660 8.660 8.630 8.660 15,390 -0.04(-0.46%)
Mar 16, 2015 8.715 8.715 8.565 8.700 467,976 +0.04(+0.40%)
Mar 13, 2015 8.700 8.700 8.600 8.665 234,799 -0.04(-0.40%)
Mar 12, 2015 8.590 8.700 8.590 8.700 216,530 +0.09(+1.05%)
Mar 11, 2015 8.450 8.610 8.450 8.610 683,416 +0.27(+3.24%)
Mar 10, 2015 8.432 8.500 8.250 8.340 255,720 +0.20(+2.46%)
Mar 06, 2015 8.140 8.140 8.140 87 -0.08(-0.97%)
Mar 05, 2015 8.380 8.380 8.220 8.220 602 -0.04(-0.48%)
Mar 03, 2015 8.260 8.260 8.260 0 -0.19(-2.25%)
Mar 02, 2015 8.190 8.450 8.190 8.450 1,092 +0.27(+3.30%)
Feb 26, 2015 8.180 8.180 8.180 188 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 8.100 8.100 467 -0.10(-1.22%)
Feb 24, 2015 8.250 8.410 8.090 8.200 2,936 -0.50(-5.75%)
Feb 23, 2015 8.516 8.700 8.516 8.700 552 -0.02(-0.23%)
Feb 20, 2015 8.720 8.720 8.720 8.720 1,077 -0.01(-0.11%)
Feb 19, 2015 8.880 8.880 8.730 8.730 363 -0.17(-1.91%)
Feb 18, 2015 8.860 8.900 8.860 8.900 4,464 +0.04(+0.45%)
Feb 17, 2015 8.600 8.900 8.600 8.860 4,510 +0.38(+4.48%)
Feb 13, 2015 8.480 8.480 8.480 0 -0.33(-3.75%)
Feb 12, 2015 8.810 8.810 8.810 8.810 149 +0.23(+2.71%)
Feb 11, 2015 8.578 8.578 8.578 8.578 8,978 +0.13(+1.51%)
Feb 10, 2015 8.290 8.450 8.200 8.450 109,521 +0.08(+0.96%)
Feb 09, 2015 8.370 8.370 8.370 8.370 429 -0.25(-2.90%)
Feb 06, 2015 8.570 8.620 8.570 8.620 241 +0.01(+0.12%)
Feb 05, 2015 8.640 8.640 8.610 8.610 600 +0.02(+0.23%)
Feb 04, 2015 8.750 8.430 8.590 983 -0.51(-5.60%)
Feb 03, 2015 8.850 9.100 8.372 9.100 59,932 +0.92(+11.25%)
Feb 02, 2015 8.190 8.190 8.005 8.180 32,038 +0.03(+0.37%)
Jan 30, 2015 8.150 8.150 8.150 8.150 153 -0.01(-0.12%)
Jan 29, 2015 8.160 8.160 8.160 8.160 549 +0.16(+2.00%)
Jan 28, 2015 8.000 8.200 8.000 8.000 27,434 +0.01(+0.13%)
Jan 27, 2015 8.015 8.050 7.990 7.990 1,062 +0.07(+0.88%)
Jan 26, 2015 7.730 7.920 7.730 7.920 1,227 -0.06(-0.75%)
Jan 23, 2015 7.820 7.980 7.820 7.980 465 -0.17(-2.09%)
Jan 22, 2015 8.120 8.150 8.120 8.150 847 +0.03(+0.37%)
Jan 21, 2015 7.976 8.120 7.976 8.120 843 -0.06(-0.73%)
Jan 20, 2015 8.140 8.180 8.140 8.180 1,181 -0.39(-4.55%)
Jan 16, 2015 8.570 8.570 8.570 0 +0.12(+1.42%)
Jan 15, 2015 8.450 8.450 8.450 8.450 307 -0.13(-1.52%)
Jan 14, 2015 8.620 8.900 8.580 8.580 2,849 -0.12(-1.38%)
Jan 13, 2015 8.700 0 +0.23(+2.72%)
Jan 12, 2015 8.750 8.750 8.470 8.470 2,981 -0.03(-0.35%)
Jan 09, 2015 8.655 8.850 8.500 8.500 1,452 -0.09(-1.05%)
Jan 07, 2015 8.590 8.590 8.590 33 +0.04(+0.47%)
Jan 06, 2015 8.710 8.710 8.550 8.550 439 -0.15(-1.78%)
Jan 05, 2015 8.620 8.705 8.620 8.705 770 -0.24(-2.74%)
Jan 02, 2015 8.918 8.950 8.850 8.950 3,139 +0.09(+1.02%)
Dec 31, 2014 8.860 8.860 8.860 0 +0.07(+0.80%)
Dec 30, 2014 8.810 8.810 8.790 8.790 502 -0.36(-3.93%)
Dec 29, 2014 9.150 9.150 9.150 9.150 105 +0.15(+1.67%)
Dec 26, 2014 9.000 9.000 9.000 9.000 438 +0.05(+0.56%)
Dec 24, 2014 8.950 8.950 8.950 0 -0.28(-3.03%)
Dec 22, 2014 9.230 9.230 9.230 107 +0.28(+3.17%)
Dec 19, 2014 9.050 9.050 8.946 8.946 1,888 +0.06(+0.63%)
Dec 18, 2014 8.890 8.890 8.876 8.890 930 -0.20(-2.20%)
Dec 17, 2014 8.980 9.090 8.980 9.090 1,598 +0.29(+3.34%)
Dec 16, 2014 8.796 8.796 8.796 8.796 336 +0.10(+1.10%)
Dec 15, 2014 9.040 9.040 8.700 8.700 2,138 -0.40(-4.40%)
Dec 12, 2014 9.110 9.110 9.100 9.100 803 -0.01(-0.11%)
Dec 11, 2014 8.970 9.110 8.960 9.110 13,351 -0.02(-0.22%)
Dec 09, 2014 9.130 9.130 9.130 67 -0.23(-2.46%)
Dec 08, 2014 9.200 9.360 9.200 9.360 365 +0.25(+2.74%)
Dec 05, 2014 9.110 9.110 9.110 9.110 14,200 -0.11(-1.21%)
Dec 04, 2014 9.160 9.230 9.160 9.222 14,023 +0.23(+2.58%)
Dec 03, 2014 9.140 9.140 8.990 8.990 3,643 -0.04(-0.49%)
Dec 02, 2014 9.034 9.034 9.034 9.034 230 +0.28(+3.25%)
Dec 01, 2014 8.670 8.850 8.670 8.750 17,781 +0.04(+0.46%)
Nov 26, 2014 8.710 8.710 8.710 0 -0.02(-0.29%)
Nov 25, 2014 8.560 8.735 8.560 8.735 1,875 +0.20(+2.28%)
Nov 24, 2014 8.533 8.540 8.320 8.540 1,694 +0.05(+0.60%)
Nov 21, 2014 8.240 8.500 8.240 8.489 1,396 +0.23(+2.77%)
Nov 20, 2014 8.432 8.450 8.260 8.260 1,232 +0.04(+0.43%)
Nov 19, 2014 8.150 8.225 8.130 8.225 3,943 +0.04(+0.43%)
Nov 18, 2014 8.036 8.190 8.036 8.190 1,534 +0.09(+1.11%)
Nov 17, 2014 8.130 8.130 8.090 8.100 16,277 -0.53(-6.14%)
Nov 13, 2014 8.630 8.630 8.630 0 +0.11(+1.29%)
Nov 12, 2014 8.520 8.520 8.520 8.520 1,675 -0.06(-0.70%)
Nov 11, 2014 8.580 8.580 8.580 8.580 371 -0.11(-1.27%)
Nov 10, 2014 8.690 8.690 8.690 8.690 162 -0.16(-1.81%)
Nov 07, 2014 8.850 8.850 8.850 8.850 494 +0.12(+1.37%)
Nov 06, 2014 8.735 8.735 8.730 8.730 1,284 +0.17(+1.99%)
Nov 05, 2014 8.725 8.760 8.560 8.560 1,745 -0.11(-1.27%)
Nov 04, 2014 8.960 8.960 8.670 8.670 1,576 +0.10(+1.17%)
Nov 03, 2014 8.840 8.840 8.570 8.570 3,586 +0.22(+2.63%)
Oct 31, 2014 8.640 8.690 8.342 8.350 192,311 -0.33(-3.80%)
Oct 30, 2014 8.680 8.680 8.680 8.680 272 +0.01(+0.12%)
Oct 29, 2014 8.730 8.730 8.654 8.670 1,012 -0.20(-2.25%)
Oct 28, 2014 8.770 8.870 8.764 8.870 16,063 +0.09(+1.03%)
Oct 27, 2014 8.860 9.060 8.770 8.780 1,243 -0.07(-0.79%)
Oct 24, 2014 8.850 8.850 8.850 8.850 481 +0.15(+1.72%)
Oct 23, 2014 8.800 9.050 8.700 8.700 3,357 -0.12(-1.36%)
Oct 22, 2014 9.020 9.020 8.820 8.820 694 -0.17(-1.89%)
Oct 21, 2014 8.880 9.000 8.830 8.990 1,449 +0.22(+2.51%)
Oct 20, 2014 8.690 8.790 8.690 8.770 18,541 +0.17(+1.98%)
Oct 17, 2014 8.700 8.900 8.550 8.600 13,533 +0.15(+1.78%)
Oct 16, 2014 8.800 8.800 8.420 8.450 85,550 -0.33(-3.76%)
Oct 15, 2014 8.750 8.870 8.750 8.780 6,653 +0.06(+0.69%)
Oct 14, 2014 8.752 8.752 8.720 8.720 511 -0.08(-0.91%)
Oct 13, 2014 8.690 8.800 8.690 8.800 7,173 +0.07(+0.80%)
Oct 10, 2014 8.780 8.780 8.730 8.730 4,865 -0.09(-1.02%)
Oct 09, 2014 9.030 9.030 8.750 8.820 2,239 -0.04(-0.45%)
Oct 08, 2014 8.740 8.860 8.740 8.860 780 +0.06(+0.68%)
Oct 07, 2014 8.800 8.800 8.800 8.800 296 -0.11(-1.21%)
Oct 06, 2014 8.940 8.940 8.840 8.908 1,622 +0.30(+3.46%)
Oct 03, 2014 8.610 8.610 8.610 8.610 300 +0.01(+0.12%)
Oct 02, 2014 8.600 8.600 8.600 8.600 1,007 -0.08(-0.92%)
Oct 01, 2014 8.720 8.720 8.680 8.680 355 -0.05(-0.53%)
Sep 30, 2014 8.590 8.970 8.580 8.726 4,955 +0.06(+0.65%)
Sep 29, 2014 8.670 8.670 8.670 8.670 227 -0.24(-2.69%)
Sep 26, 2014 9.020 9.020 8.910 8.910 1,209 -0.22(-2.41%)
Sep 25, 2014 9.360 9.360 8.910 9.130 2,829 -0.03(-0.33%)
Sep 24, 2014 9.390 9.390 8.930 9.160 1,103 -0.22(-2.35%)
Sep 23, 2014 9.190 9.380 9.020 9.380 2,694 +0.06(+0.64%)
Sep 22, 2014 9.340 9.340 9.320 9.320 577 +0.17(+1.86%)
Sep 19, 2014 8.730 9.210 8.730 9.150 1,054 +0.43(+4.93%)
Sep 17, 2014 8.720 8.720 8.720 13,920 -0.47(-5.11%)
Sep 16, 2014 8.764 9.190 8.764 9.190 10,715 -0.35(-3.65%)
Sep 15, 2014 9.260 9.538 9.260 9.538 781 -0.06(-0.65%)
Sep 12, 2014 9.630 9.630 9.600 9.600 2,444 -0.02(-0.21%)
Sep 11, 2014 9.620 9.620 9.620 9.620 930 -0.10(-1.03%)
Sep 10, 2014 9.612 9.720 9.612 9.720 5,933 +0.19(+1.99%)
Sep 09, 2014 9.530 9.530 9.530 9.530 365 -0.12(-1.24%)
Sep 08, 2014 9.700 9.700 9.650 9.650 6,763 -0.04(-0.41%)
Sep 05, 2014 9.690 9.690 9.664 9.690 2,474 +0.11(+1.15%)
Sep 04, 2014 9.640 9.700 9.580 9.580 1,157 -0.01(-0.10%)
Sep 03, 2014 9.590 9.590 9.590 9.590 20,342 +0.19(+2.02%)
Sep 02, 2014 9.470 9.470 9.400 9.400 754 -0.11(-1.12%)
Aug 29, 2014 9.506 9.506 9.506 0 -0.04(-0.46%)
Aug 28, 2014 9.540 9.550 9.449 9.550 88,934 +0.09(+0.95%)
Aug 27, 2014 9.470 9.470 9.440 9.460 2,913 +0.28(+3.05%)
Aug 26, 2014 9.105 9.180 9.072 9.180 897 +0.08(+0.89%)
Aug 22, 2014 9.099 9.099 9.099 128 -0.00(-0.01%)
Aug 21, 2014 9.100 9.100 9.100 9.100 1,056 -0.07(-0.74%)
Aug 20, 2014 9.120 9.168 9.080 9.168 1,618 -0.06(-0.69%)
Aug 19, 2014 9.240 9.250 9.208 9.232 2,515 -0.06(-0.69%)
Aug 18, 2014 9.296 9.296 9.296 9.296 362 -0.10(-1.11%)
Aug 15, 2014 9.390 9.400 9.390 9.400 1,238 -0.07(-0.74%)
Aug 14, 2014 9.514 9.514 9.448 9.470 16,333 +0.10(+1.07%)
Aug 13, 2014 9.434 9.450 9.370 9.370 1,790 +0.00(+0.00%)
Aug 12, 2014 9.350 9.350 9.350 9.370 4,027 -0.16(-1.68%)
Aug 11, 2014 9.570 9.570 9.530 9.530 440 +0.07(+0.70%)
Aug 08, 2014 9.360 9.464 9.360 9.464 424 -0.02(-0.17%)
Aug 07, 2014 9.480 9.480 9.480 9.480 159 +0.18(+1.94%)
Aug 06, 2014 9.420 9.420 9.300 9.300 3,781 -0.09(-0.96%)
Aug 05, 2014 9.400 9.400 9.366 9.390 1,736 +0.08(+0.86%)
Aug 04, 2014 9.330 9.430 9.270 9.310 1,903 +0.01(+0.11%)
Aug 01, 2014 9.300 9.300 9.200 9.300 1,474 -0.06(-0.68%)
Jul 31, 2014 9.320 9.364 9.320 9.364 980 -0.01(-0.06%)
Jul 30, 2014 9.380 9.380 9.369 9.370 3,270 -0.01(-0.11%)
Jul 29, 2014 9.390 9.390 9.300 9.380 904 +0.23(+2.51%)
Jul 25, 2014 9.150 9.150 9.150 9.150 3,871 -0.01(-0.11%)
Jul 24, 2014 9.200 9.210 9.130 9.160 44,435 +0.02(+0.22%)
Jul 23, 2014 9.230 9.230 9.140 9.140 81,814 -0.20(-2.14%)
Jul 22, 2014 9.340 9.340 9.340 9.340 260 +0.00(+0.02%)
Jul 21, 2014 9.338 9.338 9.338 9.338 524 +0.11(+1.17%)
Jul 18, 2014 9.240 9.340 9.230 9.230 1,379 -0.03(-0.32%)
Jul 17, 2014 9.260 9.260 9.260 9.260 153 +0.03(+0.33%)
Jul 15, 2014 9.230 9.230 9.230 185 -0.16(-1.70%)
Jul 14, 2014 9.290 9.390 9.290 9.390 2,806 -0.08(-0.84%)
Jul 11, 2014 9.390 9.480 9.390 9.470 6,172 +0.02(+0.21%)
Jul 10, 2014 9.340 9.470 9.340 9.450 2,642 +0.11(+1.18%)
Jul 09, 2014 9.340 9.340 9.340 9.340 1,096 +0.24(+2.64%)
Jul 08, 2014 9.100 9.100 9.100 9.100 654 +0.09(+1.00%)
Jul 07, 2014 9.010 9.010 9.010 9.010 142 -0.20(-2.17%)
Jul 02, 2014 9.210 9.210 9.210 0 -0.22(-2.32%)
Jul 01, 2014 9.380 9.429 9.380 9.429 73,122 -0.01(-0.12%)
Jun 30, 2014 9.420 9.440 9.420 9.440 2,551 +0.04(+0.43%)
Jun 27, 2014 9.370 9.400 9.370 9.400 742 +0.02(+0.21%)
Jun 26, 2014 9.350 9.390 9.300 9.380 5,182 +0.06(+0.64%)
Jun 25, 2014 9.420 9.420 9.320 9.320 913 -0.19(-2.00%)
Jun 24, 2014 9.450 9.524 9.450 9.510 4,360 +0.09(+0.96%)
Jun 23, 2014 9.400 9.420 9.400 9.420 8,897 +0.22(+2.39%)
Jun 20, 2014 9.150 9.200 9.150 9.200 1,456 +0.23(+2.56%)
Jun 19, 2014 8.880 9.200 8.880 8.970 2,097 -0.20(-2.18%)
Jun 18, 2014 9.170 9.170 9.170 9.170 2,045 +0.04(+0.44%)
Jun 17, 2014 9.130 9.130 9.130 9.130 139 -0.04(-0.44%)
Jun 16, 2014 9.170 9.170 9.170 9.170 3,317 +0.37(+4.20%)
Jun 12, 2014 8.800 8.800 8.800 1 -0.35(-3.83%)
Jun 11, 2014 9.100 9.150 9.100 9.150 512 +0.00(+0.00%)
Jun 10, 2014 8.700 9.150 8.700 9.150 5,969 +0.05(+0.55%)
Jun 06, 2014 9.100 9.100 9.100 9.100 6,482 -0.03(-0.33%)
Jun 05, 2014 9.130 9.130 9.130 9.130 1,100 +0.23(+2.58%)
Jun 04, 2014 8.900 9.250 8.900 8.900 4,799 -0.25(-2.73%)
Jun 03, 2014 9.020 9.150 9.020 9.150 440 +0.02(+0.22%)
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.